Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlsberg As ADR (OP: CABGY )

27.08 +0.04 (+0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 28, 2011 23.42 23.42 23.42 23.42 0 +0.08(+0.34%)
Apr 26, 2011 23.34 23.34 23.34 23.34 0 +0.70(+3.09%)
Apr 25, 2011 22.64 22.64 22.64 22.64 200 -0.36(-1.57%)
Apr 21, 2011 22.84 23.00 22.84 23.00 400 -0.19(-0.82%)
Apr 20, 2011 23.03 23.19 23.03 23.19 1,759 +0.71(+3.16%)
Apr 19, 2011 22.48 22.48 22.48 22.48 243 -0.37(-1.62%)
Apr 15, 2011 22.85 22.85 22.85 22.85 0 +0.53(+2.37%)
Apr 14, 2011 22.35 22.35 22.32 22.32 1,755 -0.05(-0.22%)
Apr 13, 2011 22.37 22.37 22.37 22.37 167 +0.08(+0.36%)
Apr 12, 2011 22.30 22.30 22.29 22.29 1,307 -0.32(-1.42%)
Apr 11, 2011 22.61 22.61 22.61 22.61 1,500 +0.10(+0.44%)
Apr 08, 2011 22.51 22.51 22.51 22.51 200 +0.46(+2.09%)
Apr 05, 2011 22.05 22.05 22.05 22.05 0 +0.35(+1.61%)
Apr 04, 2011 21.56 21.70 21.56 21.70 3,158 -0.05(-0.23%)
Apr 01, 2011 21.50 21.75 21.50 21.75 2,392 +0.20(+0.93%)
Mar 31, 2011 21.55 21.55 21.55 21.55 462 +0.19(+0.89%)
Mar 30, 2011 21.36 21.36 21.36 21.36 9,250 -0.26(-1.20%)
Mar 28, 2011 21.62 21.62 21.62 21.62 0 +0.07(+0.32%)
Mar 25, 2011 21.55 21.55 21.55 21.55 1,056 +0.05(+0.23%)
Mar 24, 2011 21.50 21.50 21.50 21.50 430 +0.08(+0.37%)
Mar 23, 2011 21.46 21.46 21.42 21.42 350 -0.03(-0.14%)
Mar 21, 2011 21.45 21.45 21.45 21.45 0 +0.30(+1.42%)
Mar 18, 2011 21.15 21.15 21.15 21.15 431 +0.33(+1.59%)
Mar 17, 2011 20.82 20.82 20.82 20.82 235 +0.20(+0.97%)
Mar 16, 2011 20.60 20.62 20.60 20.62 894 -0.25(-1.20%)
Mar 14, 2011 20.87 20.87 20.87 20.87 0 -0.31(-1.46%)
Mar 11, 2011 21.18 21.18 21.18 21.18 220 -0.02(-0.09%)
Mar 10, 2011 21.20 21.20 21.20 21.20 2,093 -0.30(-1.40%)
Mar 09, 2011 21.60 21.60 21.50 21.50 1,947 -0.16(-0.74%)
Mar 08, 2011 21.66 21.66 21.66 21.66 386 -0.40(-1.81%)
Mar 04, 2011 22.06 22.06 22.06 22.06 0 -0.12(-0.54%)
Mar 03, 2011 22.18 22.18 22.18 22.18 1,127 +0.36(+1.65%)
Mar 02, 2011 21.82 21.82 21.82 21.82 175 -0.16(-0.73%)
Mar 01, 2011 21.98 21.98 21.98 21.98 117 +0.53(+2.47%)
Feb 28, 2011 21.20 21.45 21.20 21.45 641 +0.00(+0.00%)
Feb 25, 2011 21.39 21.45 21.23 21.45 3,060 +0.21(+0.99%)
Feb 24, 2011 20.94 21.24 20.94 21.24 599 +0.38(+1.82%)
Feb 23, 2011 20.89 20.89 20.86 20.86 3,354 +0.61(+3.01%)
Feb 14, 2011 20.25 20.25 20.25 0 -0.63(-3.02%)
Feb 09, 2011 20.88 20.88 20.88 0 +0.23(+1.11%)
Feb 08, 2011 20.65 20.65 20.65 20.65 407 +0.30(+1.47%)
Feb 04, 2011 20.35 20.35 20.35 0 -0.15(-0.73%)
Feb 02, 2011 20.50 20.50 20.50 0 -0.30(-1.44%)
Feb 01, 2011 20.80 20.80 20.80 20.80 1,750 +0.70(+3.48%)
Jan 31, 2011 20.10 20.10 20.10 20.10 543 +0.10(+0.50%)
Jan 28, 2011 20.10 20.10 19.90 20.00 1,400 +0.05(+0.25%)
Jan 26, 2011 19.95 19.95 19.95 0 -0.10(-0.50%)
Jan 25, 2011 20.05 20.05 20.05 20.05 300 +0.00(+0.00%)
Jan 24, 2011 20.05 20.05 20.05 20.05 1,062 -0.50(-2.43%)
Jan 19, 2011 20.55 20.55 20.55 0 +0.25(+1.23%)
Jan 18, 2011 20.35 20.35 20.30 20.30 753 +0.62(+3.15%)
Jan 14, 2011 19.61 19.68 19.61 19.68 971 +0.03(+0.15%)
Jan 13, 2011 19.65 19.65 19.65 19.65 2,134 +0.17(+0.87%)
Jan 11, 2011 19.48 19.48 19.48 0 +0.23(+1.19%)
Jan 10, 2011 19.25 19.25 19.25 19.25 275 -0.25(-1.28%)
Jan 07, 2011 19.50 19.50 19.50 19.50 1,000 -0.50(-2.50%)
Jan 06, 2011 20.00 20.00 20.00 20.00 330 -0.27(-1.33%)
Jan 05, 2011 20.27 20.27 20.27 20.27 1,525 -0.33(-1.60%)
Jan 04, 2011 20.75 20.75 20.60 20.60 2,177 -0.15(-0.72%)
Jan 03, 2011 20.75 20.75 20.75 20.75 1,000 +0.50(+2.47%)
Dec 30, 2010 20.25 20.25 20.25 0 +0.23(+1.15%)
Dec 29, 2010 20.02 20.02 20.02 20.02 1,775 +0.02(+0.10%)
Dec 27, 2010 20.00 20.00 20.00 0 -0.05(-0.25%)
Dec 22, 2010 20.05 20.05 20.05 0 +0.28(+1.42%)
Dec 20, 2010 19.77 19.77 19.77 0 -0.23(-1.15%)
Dec 17, 2010 19.90 20.00 19.90 20.00 1,900 +0.45(+2.30%)
Dec 16, 2010 19.88 19.88 19.55 19.55 464 -0.45(-2.25%)
Dec 15, 2010 20.00 20.00 20.00 20.00 200 -0.05(-0.25%)
Dec 14, 2010 20.05 20.05 20.05 20.05 1,830 -0.05(-0.25%)
Dec 13, 2010 20.15 20.15 20.10 20.10 4,263 +0.10(+0.50%)
Dec 10, 2010 20.05 20.05 20.00 20.00 424 -0.30(-1.48%)
Dec 08, 2010 20.30 20.30 20.30 0 -0.05(-0.25%)
Dec 06, 2010 20.35 20.35 20.35 0 +0.15(+0.74%)
Dec 03, 2010 20.15 20.20 20.15 20.20 1,045 -0.05(-0.25%)
Dec 02, 2010 20.25 20.25 20.25 20.25 141 +0.90(+4.65%)
Dec 01, 2010 19.35 19.35 19.35 19.35 1,437 +0.11(+0.57%)
Nov 29, 2010 19.24 19.24 19.24 19.24 0 -0.55(-2.78%)
Nov 26, 2010 19.79 19.79 19.79 19.79 3,802 +0.16(+0.82%)
Nov 24, 2010 19.78 19.63 19.63 19.63 400 -0.17(-0.86%)
Nov 22, 2010 19.80 19.80 19.80 19.80 0 -0.50(-2.46%)
Nov 19, 2010 20.30 20.30 20.30 20.30 4,876 +0.10(+0.50%)
Nov 17, 2010 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Nov 16, 2010 20.20 20.20 20.20 20.20 200 -0.35(-1.70%)
Nov 15, 2010 20.55 20.55 20.55 20.55 555 +0.15(+0.74%)
Nov 10, 2010 20.40 20.40 20.40 20.40 0 -0.95(-4.45%)
Nov 09, 2010 21.40 21.40 21.35 21.35 500 -1.58(-6.89%)
Nov 04, 2010 22.93 22.93 22.93 0 +0.83(+3.76%)
Oct 29, 2010 22.10 22.10 22.10 0 +0.15(+0.68%)
Oct 26, 2010 21.95 21.95 21.95 0 +0.50(+2.33%)
Oct 20, 2010 21.45 21.45 21.45 0 -0.35(-1.61%)
Oct 19, 2010 21.80 21.80 21.80 21.80 500 -0.31(-1.40%)
Oct 18, 2010 22.11 22.11 22.11 22.11 100 -0.02(-0.09%)
Oct 15, 2010 22.12 22.13 22.12 22.13 3,134 -0.27(-1.21%)
Oct 14, 2010 22.40 22.40 22.40 22.40 294 -0.53(-2.31%)
Oct 13, 2010 22.93 22.93 22.93 22.93 300 +1.28(+5.91%)
Oct 07, 2010 21.65 21.65 21.65 0 +0.02(+0.09%)
Oct 05, 2010 21.63 21.63 21.63 0 +1.00(+4.85%)
Oct 01, 2010 20.63 20.63 20.63 1,290 -0.36(-1.72%)
Sep 28, 2010 20.99 20.99 20.99 0 +0.34(+1.65%)
Sep 24, 2010 20.65 20.65 20.65 0 +0.50(+2.48%)
Sep 23, 2010 20.15 20.15 20.15 20.15 100 +0.05(+0.25%)
Sep 20, 2010 20.10 20.10 20.10 0 +0.25(+1.26%)
Sep 16, 2010 19.85 19.85 19.85 0 -0.25(-1.24%)
Sep 15, 2010 20.10 20.10 20.10 20.10 15,750 +0.29(+1.46%)
Sep 14, 2010 19.81 19.81 19.81 19.81 200 +1.01(+5.37%)
Sep 07, 2010 18.80 18.80 18.80 0 -1.00(-5.05%)
Sep 01, 2010 19.80 19.80 19.80 0 +1.05(+5.60%)
Aug 27, 2010 18.75 18.75 18.75 0 +0.00(+0.00%)
Aug 26, 2010 18.75 18.75 18.75 18.75 100 +0.68(+3.76%)
Aug 25, 2010 18.07 18.07 18.07 18.07 250 +0.37(+2.09%)
Aug 24, 2010 17.70 17.70 17.70 17.70 2,300 -0.31(-1.72%)
Aug 23, 2010 18.01 18.01 18.01 18.01 200 +0.23(+1.29%)
Aug 18, 2010 17.78 17.78 17.78 0 +0.23(+1.31%)
Aug 17, 2010 17.69 17.69 17.43 17.55 3,680 +0.30(+1.74%)
Aug 13, 2010 17.25 17.25 17.25 0 +0.17(+1.00%)
Aug 12, 2010 17.08 17.08 17.08 17.08 500 -0.02(-0.12%)
Aug 11, 2010 17.24 17.24 17.10 17.10 2,500 -0.58(-3.28%)
Aug 10, 2010 17.51 17.68 17.51 17.68 600 -0.28(-1.56%)
Aug 09, 2010 17.96 17.96 17.96 17.96 400 -0.75(-4.01%)
Aug 03, 2010 18.71 18.71 18.71 0 +0.31(+1.68%)
Aug 02, 2010 18.40 18.40 18.40 18.40 2,408 +0.53(+2.97%)
Jul 30, 2010 17.87 17.87 17.87 17.87 1,581 -0.33(-1.81%)
Jul 29, 2010 18.20 18.20 18.20 18.20 4,457 +0.23(+1.28%)
Jul 28, 2010 17.95 17.97 17.95 17.97 1,900 +1.17(+6.96%)
Jul 20, 2010 16.80 16.80 16.80 0 +0.05(+0.30%)
Jul 15, 2010 16.75 16.75 16.75 0 -0.01(-0.06%)
Jul 14, 2010 16.59 16.76 16.59 16.76 2,708 +0.06(+0.36%)
Jul 13, 2010 16.70 16.70 16.70 16.70 200 +0.07(+0.42%)
Jul 12, 2010 16.63 16.63 16.63 16.63 1,870 +0.28(+1.71%)
Jul 06, 2010 16.35 16.35 16.35 0 +0.50(+3.15%)
Jul 02, 2010 15.85 15.85 15.85 15.85 200 +0.40(+2.59%)
Jun 29, 2010 15.45 15.45 15.45 0 -0.60(-3.74%)
Jun 24, 2010 16.05 16.05 16.05 0 -0.12(-0.74%)
Jun 23, 2010 16.15 16.17 16.15 16.17 15,007 +0.64(+4.12%)
Jun 09, 2010 15.53 15.53 15.53 0 +0.33(+2.17%)
Jun 01, 2010 15.20 15.20 15.20 15.20 0 +0.10(+0.66%)
May 28, 2010 14.60 15.10 14.60 15.10 1,302 +0.50(+3.42%)
May 25, 2010 14.60 14.60 14.60 0 -0.25(-1.68%)
May 24, 2010 15.25 15.25 14.80 14.85 20,003 -0.55(-3.57%)
May 21, 2010 15.50 15.50 15.40 15.40 328 -0.40(-2.53%)
May 20, 2010 15.60 15.80 15.32 15.80 424 -0.26(-1.62%)
May 18, 2010 16.06 16.06 16.06 0 +0.36(+2.29%)
May 17, 2010 15.70 15.70 15.70 15.70 9,100 -0.60(-3.68%)
May 12, 2010 16.30 16.30 16.30 16.30 0 +0.70(+4.49%)
May 11, 2010 15.60 15.60 15.60 15.60 169 +1.60(+11.43%)
May 07, 2010 14.00 14.00 14.00 0 -0.94(-6.29%)
May 06, 2010 15.16 15.16 14.94 14.94 700 -0.11(-0.73%)
May 05, 2010 15.10 15.10 15.05 15.05 23,100 -0.55(-3.53%)
May 04, 2010 15.60 15.60 15.60 15.60 145 -0.65(-4.00%)
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.