Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlsberg As ADR (OP: CABGY )

28.75 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.68 15.78 15.68 15.78 899 +0.95(+6.41%)
Jun 28, 2012 14.71 14.83 14.71 14.83 1,149 -0.28(-1.85%)
Jun 27, 2012 14.64 15.14 14.64 15.11 3,903 +0.56(+3.85%)
Jun 26, 2012 14.58 14.60 14.52 14.55 4,075 -0.25(-1.69%)
Jun 25, 2012 14.71 14.88 14.65 14.80 3,073 -0.46(-3.01%)
Jun 22, 2012 15.20 15.26 15.11 15.26 2,423 +0.47(+3.18%)
Jun 21, 2012 15.08 15.08 14.79 14.79 6,704 -0.49(-3.21%)
Jun 20, 2012 14.99 15.38 14.99 15.28 10,102 +0.39(+2.62%)
Jun 19, 2012 14.65 15.01 14.65 14.89 2,292 +0.15(+1.02%)
Jun 18, 2012 14.64 14.94 14.64 14.74 1,613 -0.29(-1.93%)
Jun 15, 2012 14.73 15.03 14.73 15.03 2,195 +0.50(+3.44%)
Jun 14, 2012 14.29 14.68 14.29 14.53 2,490 +0.28(+1.96%)
Jun 13, 2012 14.20 14.34 14.20 14.25 1,951 +0.08(+0.56%)
Jun 12, 2012 14.32 14.35 14.17 14.17 1,082 -0.18(-1.25%)
Jun 11, 2012 14.57 14.60 14.35 14.35 2,149 -0.26(-1.78%)
Jun 08, 2012 14.40 14.61 14.40 14.61 700 -0.16(-1.08%)
Jun 07, 2012 15.19 15.19 14.77 14.77 2,608 +0.02(+0.14%)
Jun 06, 2012 14.65 14.81 14.65 14.75 2,258 +0.75(+5.36%)
Jun 05, 2012 14.04 14.23 13.95 14.00 3,020 -0.15(-1.06%)
Jun 04, 2012 14.17 14.24 13.97 14.15 3,431 -0.25(-1.74%)
Jun 01, 2012 14.49 14.49 14.25 14.40 574 -0.70(-4.64%)
May 31, 2012 14.98 15.13 14.79 15.10 5,549 +0.14(+0.94%)
May 30, 2012 15.29 15.29 14.95 14.96 2,641 -0.57(-3.67%)
May 29, 2012 15.64 15.83 15.53 15.53 3,455 +0.35(+2.31%)
May 25, 2012 15.18 15.18 15.11 15.18 31,695 +0.07(+0.46%)
May 24, 2012 15.32 15.45 15.10 15.11 13,959 -0.53(-3.39%)
May 23, 2012 15.53 15.64 15.18 15.64 1,902 -0.08(-0.51%)
May 22, 2012 15.69 15.85 15.64 15.72 7,166 -0.20(-1.23%)
May 21, 2012 16.00 16.00 15.68 15.92 20,120 -0.56(-3.42%)
May 18, 2012 16.39 16.57 16.29 16.48 1,278 +0.08(+0.49%)
May 17, 2012 16.68 16.68 16.40 16.40 4,968 -0.31(-1.86%)
May 16, 2012 16.64 16.72 16.60 16.71 2,502 +0.12(+0.72%)
May 15, 2012 16.61 16.86 16.59 16.59 4,695 -0.19(-1.13%)
May 14, 2012 16.92 16.92 16.69 16.78 13,145 -0.64(-3.67%)
May 11, 2012 17.42 17.46 17.30 17.42 2,821 +0.20(+1.16%)
May 10, 2012 17.27 17.33 17.20 17.22 7,584 -0.09(-0.52%)
May 09, 2012 17.18 17.31 17.09 17.31 4,489 +0.56(+3.34%)
May 08, 2012 16.82 16.92 16.53 16.75 4,115 -0.36(-2.10%)
May 07, 2012 16.74 17.11 16.74 17.11 9,519 -0.31(-1.78%)
May 04, 2012 16.84 17.55 16.84 17.42 5,350 +0.28(+1.63%)
May 03, 2012 17.12 17.32 17.05 17.14 31,416 -0.10(-0.58%)
May 02, 2012 17.08 17.29 17.07 17.24 9,629 -0.58(-3.25%)
May 01, 2012 17.84 17.84 17.82 17.82 370 +0.49(+2.83%)
Apr 30, 2012 17.25 17.41 17.25 17.33 1,967 -0.18(-1.03%)
Apr 27, 2012 17.39 17.52 17.31 17.51 7,918 +0.14(+0.81%)
Apr 26, 2012 17.00 17.37 17.00 17.37 37,939 +0.00(+0.01%)
Apr 25, 2012 17.44 17.68 17.37 17.37 36,909 +0.47(+2.79%)
Apr 24, 2012 16.76 17.17 16.73 16.90 121,294 -0.08(-0.50%)
Apr 23, 2012 16.79 16.98 16.79 16.98 3,419 -0.22(-1.28%)
Apr 20, 2012 17.21 17.36 17.20 17.20 6,483 -0.17(-0.98%)
Apr 19, 2012 17.33 17.37 17.19 17.37 188,765 +0.33(+1.94%)
Apr 18, 2012 16.86 17.04 16.86 17.04 2,443 +0.64(+3.90%)
Apr 17, 2012 16.13 16.53 16.13 16.40 1,663 +0.20(+1.23%)
Apr 16, 2012 16.26 16.26 16.02 16.20 3,027 +0.12(+0.75%)
Apr 13, 2012 16.11 16.11 16.08 16.08 1,023 -0.24(-1.47%)
Apr 12, 2012 16.21 16.32 16.21 16.32 947 +0.40(+2.51%)
Apr 11, 2012 15.98 15.98 15.92 15.92 1,531 +0.29(+1.86%)
Apr 10, 2012 15.69 15.69 15.63 15.63 3,836 -0.39(-2.43%)
Apr 09, 2012 15.48 16.02 15.48 16.02 1,187 +0.01(+0.06%)
Apr 05, 2012 16.01 16.01 16.01 16.01 100 -0.09(-0.56%)
Apr 04, 2012 16.05 16.28 16.03 16.10 1,639 -0.62(-3.71%)
Apr 03, 2012 16.64 16.78 16.64 16.72 2,594 -0.10(-0.59%)
Mar 30, 2012 16.82 16.82 16.82 0 +0.88(+5.52%)
Mar 29, 2012 16.03 16.03 15.94 15.94 957 -0.43(-2.63%)
Mar 28, 2012 16.31 16.37 16.31 16.37 897 +0.28(+1.74%)
Mar 27, 2012 16.14 16.14 16.08 16.09 1,722 -0.31(-1.89%)
Mar 26, 2012 16.40 16.40 16.40 16.40 547 +0.22(+1.36%)
Mar 23, 2012 16.17 16.18 16.16 16.18 1,017 -0.09(-0.55%)
Mar 22, 2012 16.24 16.27 16.24 16.27 1,700 -0.29(-1.75%)
Mar 21, 2012 16.50 16.56 16.50 16.56 4,671 -0.01(-0.06%)
Mar 20, 2012 16.66 16.70 16.57 16.57 1,536 -0.03(-0.18%)
Mar 19, 2012 16.60 16.60 16.60 16.60 131 -0.19(-1.13%)
Mar 16, 2012 16.71 16.81 16.71 16.79 7,508 +0.08(+0.48%)
Mar 15, 2012 16.65 16.71 16.60 16.71 3,085 -0.02(-0.12%)
Mar 14, 2012 16.74 16.77 16.71 16.73 2,487 -0.39(-2.28%)
Mar 13, 2012 16.62 17.12 16.62 17.12 43,538 +0.73(+4.45%)
Mar 12, 2012 16.30 16.39 16.30 16.39 722 -0.20(-1.21%)
Mar 09, 2012 16.33 16.59 16.33 16.59 1,180 +0.51(+3.17%)
Mar 08, 2012 15.89 16.08 15.89 16.08 2,176 +0.13(+0.82%)
Mar 07, 2012 15.95 15.95 15.95 15.95 10,370 -0.05(-0.31%)
Mar 06, 2012 15.88 16.06 15.88 16.00 1,588 -0.02(-0.12%)
Mar 05, 2012 16.16 16.17 16.02 16.02 1,536 +0.15(+0.95%)
Mar 02, 2012 15.88 15.88 15.75 15.87 2,911 -0.14(-0.87%)
Mar 01, 2012 16.01 16.01 16.01 16.01 1,300 +0.14(+0.88%)
Feb 29, 2012 15.91 15.91 15.85 15.87 3,799 -0.04(-0.25%)
Feb 28, 2012 15.88 15.91 15.88 15.91 1,059 -0.39(-2.39%)
Feb 24, 2012 16.30 16.30 16.30 0 +0.55(+3.49%)
Feb 23, 2012 15.75 15.75 15.75 15.75 100 +0.23(+1.48%)
Feb 21, 2012 15.52 15.52 15.52 15.52 0 +0.21(+1.37%)
Feb 13, 2012 15.31 15.31 15.31 0 -0.07(-0.46%)
Feb 10, 2012 15.38 15.38 15.38 15.38 1,500 -0.12(-0.77%)
Feb 09, 2012 15.36 15.50 15.36 15.50 3,890 +0.12(+0.78%)
Feb 08, 2012 15.44 15.44 15.13 15.38 5,207 -0.01(-0.06%)
Feb 03, 2012 15.39 15.39 15.39 0 -0.09(-0.58%)
Feb 01, 2012 15.48 15.48 15.48 0 +0.27(+1.78%)
Jan 27, 2012 15.21 15.21 15.21 15.21 0 +0.27(+1.81%)
Jan 26, 2012 14.94 14.94 14.94 14.94 600 +0.41(+2.82%)
Jan 25, 2012 14.53 14.53 14.53 14.53 100 +0.27(+1.89%)
Jan 20, 2012 14.26 14.26 14.26 0 -0.23(-1.59%)
Jan 17, 2012 14.49 14.49 14.49 0 +0.13(+0.91%)
Jan 13, 2012 14.08 14.36 14.08 14.36 500 -0.66(-4.39%)
Jan 04, 2012 15.02 15.02 15.02 0 +0.98(+6.98%)
Dec 30, 2011 14.09 14.09 14.04 14.04 1,775 +0.04(+0.29%)
Dec 28, 2011 14.00 14.00 14.00 14.00 0 +0.22(+1.60%)
Dec 20, 2011 13.78 13.78 13.78 13.78 0 +0.32(+2.38%)
Dec 19, 2011 13.51 13.51 13.46 13.46 17,017 -0.20(-1.46%)
Dec 16, 2011 13.66 13.66 13.66 13.66 3,342 -0.09(-0.65%)
Dec 15, 2011 13.75 13.75 13.75 13.75 100 -0.17(-1.22%)
Dec 13, 2011 13.92 13.92 13.92 13.92 0 -0.25(-1.76%)
Dec 09, 2011 14.17 14.17 14.17 14.17 0 -0.20(-1.39%)
Dec 08, 2011 14.37 14.37 14.37 14.37 1,862 -0.73(-4.83%)
Dec 07, 2011 15.10 15.10 15.10 15.10 120 -0.05(-0.33%)
Dec 05, 2011 15.15 15.15 15.15 0 +0.28(+1.88%)
Dec 02, 2011 14.87 14.87 14.87 14.87 120 +0.28(+1.92%)
Nov 30, 2011 14.59 14.59 14.59 0 +0.68(+4.89%)
Nov 29, 2011 14.15 14.15 13.91 13.91 3,883 +0.47(+3.50%)
Nov 25, 2011 13.44 13.44 13.44 0 -0.49(-3.52%)
Nov 21, 2011 13.93 13.93 13.93 13.93 0 -0.41(-2.86%)
Nov 18, 2011 14.34 14.34 14.34 14.34 350 +0.61(+4.44%)
Nov 16, 2011 13.73 13.73 13.73 0 -0.48(-3.38%)
Nov 15, 2011 14.49 14.49 14.21 14.21 1,765 -0.74(-4.95%)
Nov 11, 2011 14.95 14.95 14.95 0 +1.16(+8.41%)
Nov 09, 2011 13.79 13.79 13.79 0 -0.03(-0.22%)
Nov 08, 2011 13.66 13.82 13.66 13.82 1,100 +0.82(+6.31%)
Nov 04, 2011 13.00 13.00 13.00 0 +0.09(+0.70%)
Nov 03, 2011 12.91 12.91 12.91 12.91 243 +0.06(+0.47%)
Nov 02, 2011 12.85 12.85 12.85 12.85 423 -1.00(-7.22%)
Oct 31, 2011 13.85 13.85 13.85 0 -0.50(-3.48%)
Oct 27, 2011 14.35 14.35 14.35 0 +0.77(+5.67%)
Oct 26, 2011 13.58 13.58 13.58 13.58 150 -0.04(-0.29%)
Oct 24, 2011 13.62 13.62 13.62 0 +0.75(+5.83%)
Oct 20, 2011 12.87 12.87 12.87 12.87 0 -0.31(-2.35%)
Oct 18, 2011 13.18 13.18 13.18 13.18 0 +0.23(+1.78%)
Oct 17, 2011 12.92 12.95 12.92 12.95 455 -0.52(-3.86%)
Oct 14, 2011 13.47 13.47 13.47 13.47 100 +0.50(+3.86%)
Oct 13, 2011 13.04 13.04 12.97 12.97 270 -0.22(-1.67%)
Oct 12, 2011 13.19 13.19 13.19 13.19 200 +1.56(+13.41%)
Oct 05, 2011 11.63 11.63 11.63 0 +0.28(+2.47%)
Oct 04, 2011 11.64 11.64 11.35 11.35 3,000 -0.47(-3.98%)
Oct 03, 2011 11.82 11.82 11.82 11.82 300 +0.02(+0.17%)
Sep 30, 2011 11.83 12.10 11.80 11.80 7,902 -0.60(-4.84%)
Sep 29, 2011 12.30 12.40 12.30 12.40 700 +0.12(+0.98%)
Sep 28, 2011 12.28 12.28 12.28 12.28 500 -0.07(-0.57%)
Sep 26, 2011 12.35 12.35 12.35 12.35 0 -0.70(-5.36%)
Sep 20, 2011 13.05 13.05 13.05 0 -0.98(-6.99%)
Sep 15, 2011 14.03 14.03 14.03 0 +0.16(+1.15%)
Sep 14, 2011 13.87 13.87 13.87 13.87 1,273 -0.61(-4.21%)
Sep 09, 2011 14.48 14.48 14.48 14.48 0 -0.21(-1.43%)
Sep 08, 2011 14.84 14.84 14.69 14.69 211,937 -0.23(-1.54%)
Sep 07, 2011 14.75 14.92 14.75 14.92 2,500 +0.08(+0.54%)
Sep 02, 2011 14.84 14.84 14.84 59,702 -0.26(-1.72%)
Sep 01, 2011 15.10 15.10 15.10 15.10 253 -0.06(-0.40%)
Aug 31, 2011 15.16 15.16 15.16 15.16 338 +0.45(+3.06%)
Aug 30, 2011 14.71 14.71 14.71 14.71 878 -0.09(-0.61%)
Aug 29, 2011 14.80 14.80 14.80 14.80 231 +0.64(+4.52%)
Aug 26, 2011 14.06 14.49 14.06 14.16 1,850 +0.02(+0.14%)
Aug 24, 2011 14.14 14.14 14.14 14.14 0 +0.14(+1.00%)
Aug 23, 2011 13.67 14.00 13.54 14.00 3,491 +0.24(+1.74%)
Aug 22, 2011 13.81 13.85 13.44 13.76 6,433 +0.20(+1.47%)
Aug 19, 2011 13.92 13.92 13.56 13.56 1,600 -0.74(-5.17%)
Aug 18, 2011 14.25 14.30 14.20 14.30 5,060 -0.25(-1.72%)
Aug 17, 2011 14.67 14.72 14.40 14.55 5,250 -3.00(-17.09%)
Aug 16, 2011 17.55 17.55 17.55 17.55 165 -1.06(-5.70%)
Aug 15, 2011 18.61 18.61 18.61 18.61 693 +0.15(+0.81%)
Aug 12, 2011 18.33 18.46 18.02 18.46 889 +0.61(+3.42%)
Aug 11, 2011 17.85 17.85 17.85 17.85 533 +0.53(+3.06%)
Aug 10, 2011 17.32 17.32 17.32 17.32 831 -0.86(-4.73%)
Aug 09, 2011 17.84 18.18 17.84 18.18 12,461 +0.35(+1.96%)
Aug 08, 2011 18.14 18.14 17.83 17.83 2,724 -1.27(-6.65%)
Aug 05, 2011 19.10 19.10 19.10 19.10 136 -0.04(-0.21%)
Aug 04, 2011 19.04 19.14 19.04 19.14 1,105 +0.04(+0.21%)
Aug 03, 2011 19.18 19.23 19.10 19.10 8,438 -0.11(-0.57%)
Aug 02, 2011 19.49 19.49 19.21 19.21 7,768 -0.29(-1.49%)
Aug 01, 2011 19.50 19.50 19.50 19.50 500 -0.38(-1.91%)
Jul 29, 2011 19.88 19.88 19.88 19.88 1,200 +0.04(+0.20%)
Jul 28, 2011 19.98 19.98 19.84 19.84 2,560 -0.27(-1.34%)
Jul 27, 2011 19.90 20.11 19.90 20.11 1,411 -0.51(-2.47%)
Jul 26, 2011 20.57 20.62 20.57 20.62 796 +0.00(+0.00%)
Jul 25, 2011 20.62 20.62 20.62 20.62 708 -0.04(-0.19%)
Jul 22, 2011 20.66 20.66 20.66 20.66 1,210 +0.14(+0.68%)
Jul 21, 2011 20.31 20.52 20.30 20.52 3,900 +0.61(+3.06%)
Jul 19, 2011 19.91 19.91 19.91 1,528 -0.46(-2.26%)
Jul 15, 2011 20.37 20.37 20.37 0 -0.46(-2.21%)
Jul 12, 2011 20.83 20.83 20.83 0 +0.31(+1.51%)
Jul 11, 2011 20.52 20.52 20.52 20.52 100 -0.53(-2.52%)
Jul 08, 2011 21.31 21.31 21.05 21.05 1,027 -0.17(-0.80%)
Jul 07, 2011 21.22 21.22 21.22 21.22 200 +0.40(+1.92%)
Jul 06, 2011 20.82 21.07 20.82 20.82 1,512 -1.28(-5.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.