Skip to main content

Carlsberg As ADR (OP: CABGY )

20.78 +0.22 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 20.82 20.89 20.76 20.78 126,310 +0.22(+1.07%)
Nov 26, 2024 20.89 20.94 20.52 20.56 214,753 -0.43(-2.05%)
Nov 25, 2024 21.01 21.10 20.96 20.99 245,639 +0.46(+2.24%)
Nov 22, 2024 20.54 20.62 20.42 20.53 171,830 +0.23(+1.13%)
Nov 21, 2024 20.29 20.39 20.23 20.30 171,196 -0.11(-0.54%)
Nov 20, 2024 20.25 20.41 20.22 20.41 140,191 +0.01(+0.05%)
Nov 19, 2024 20.10 20.40 20.00 20.40 718,659 -0.11(-0.54%)
Nov 18, 2024 20.31 20.57 20.31 20.51 309,956 +0.22(+1.08%)
Nov 15, 2024 20.37 20.43 20.20 20.29 274,878 +0.14(+0.69%)
Nov 14, 2024 20.37 20.46 20.01 20.15 264,978 -0.11(-0.54%)
Nov 13, 2024 20.32 20.33 20.10 20.26 210,953 -0.50(-2.41%)
Nov 12, 2024 20.84 20.92 20.63 20.76 209,778 -0.53(-2.49%)
Nov 11, 2024 21.33 21.34 21.21 21.29 219,514 +0.17(+0.80%)
Nov 08, 2024 21.17 21.22 21.05 21.12 152,182 -0.23(-1.08%)
Nov 07, 2024 21.60 21.65 21.32 21.35 195,761 +0.62(+2.99%)
Nov 06, 2024 20.81 20.81 20.62 20.73 83,414 -1.08(-4.95%)
Nov 05, 2024 21.68 21.82 21.62 21.81 128,632 +0.12(+0.55%)
Nov 04, 2024 21.72 21.84 21.63 21.69 149,451 -0.32(-1.45%)
Nov 01, 2024 22.23 22.30 22.01 22.01 114,545 +0.05(+0.23%)
Oct 31, 2024 22.29 22.29 21.84 21.96 118,636 +0.20(+0.92%)
Oct 30, 2024 22.08 22.16 21.75 21.76 76,845 -0.88(-3.89%)
Oct 29, 2024 22.78 22.93 22.64 22.64 95,657 -0.23(-1.01%)
Oct 28, 2024 22.83 22.97 22.76 22.87 94,297 +0.24(+1.06%)
Oct 25, 2024 22.67 22.82 22.57 22.63 57,281 -0.18(-0.79%)
Oct 24, 2024 22.77 22.85 22.66 22.81 78,521 +0.24(+1.06%)
Oct 23, 2024 22.65 22.70 22.52 22.57 88,140 -0.29(-1.27%)
Oct 22, 2024 22.78 22.93 22.78 22.86 102,248 -0.04(-0.17%)
Oct 21, 2024 23.18 23.19 22.84 22.90 98,601 -0.53(-2.26%)
Oct 18, 2024 23.40 23.47 23.36 23.43 58,710 +0.17(+0.73%)
Oct 17, 2024 23.15 23.32 23.06 23.26 394,432 +0.62(+2.74%)
Oct 16, 2024 22.81 22.87 22.60 22.64 158,106 -0.12(-0.53%)
Oct 15, 2024 22.82 22.97 22.70 22.76 303,464 -0.29(-1.26%)
Oct 14, 2024 22.96 23.13 22.89 23.05 151,098 -0.18(-0.77%)
Oct 11, 2024 23.09 23.23 23.04 23.23 113,075 +0.20(+0.87%)
Oct 10, 2024 23.00 23.05 22.94 23.03 79,146 -0.19(-0.82%)
Oct 09, 2024 23.13 23.27 23.13 23.22 80,100 +0.29(+1.26%)
Oct 08, 2024 22.91 23.03 22.84 22.93 81,736 -0.82(-3.45%)
Oct 07, 2024 23.77 23.90 23.65 23.75 83,478 +0.00(+0.00%)
Oct 04, 2024 23.61 23.75 23.53 23.75 55,060 -0.12(-0.49%)
Oct 03, 2024 23.79 23.91 23.77 23.87 30,612 -0.00(-0.01%)
Oct 02, 2024 23.78 23.92 23.73 23.87 237,814 +0.39(+1.66%)
Oct 01, 2024 23.36 23.51 23.35 23.48 250,601 -0.31(-1.30%)
Sep 30, 2024 24.00 24.09 23.65 23.79 190,345 -0.62(-2.54%)
Sep 27, 2024 24.27 24.62 24.26 24.41 44,176 +0.68(+2.87%)
Sep 26, 2024 23.80 23.90 23.60 23.73 94,159 +0.94(+4.12%)
Sep 25, 2024 23.04 23.04 22.79 22.79 41,700 -0.30(-1.30%)
Sep 24, 2024 23.04 23.14 22.99 23.09 54,714 +0.27(+1.18%)
Sep 23, 2024 22.84 22.93 22.76 22.82 66,268 -0.24(-1.04%)
Sep 20, 2024 23.07 23.12 22.95 23.06 57,345 -0.51(-2.16%)
Sep 19, 2024 23.52 23.63 23.47 23.57 45,704 +0.35(+1.51%)
Sep 18, 2024 23.51 23.52 23.20 23.22 41,927 -0.36(-1.53%)
Sep 17, 2024 23.79 23.86 23.51 23.58 51,980 -0.15(-0.63%)
Sep 16, 2024 23.86 23.88 23.62 23.73 614,302 -0.02(-0.08%)
Sep 13, 2024 23.78 23.84 23.72 23.75 63,317 +0.11(+0.49%)
Sep 12, 2024 23.37 23.67 23.26 23.64 101,991 +0.53(+2.27%)
Sep 11, 2024 22.92 23.11 22.83 23.11 108,729 +0.59(+2.62%)
Sep 10, 2024 22.81 22.81 22.42 22.52 231,959 -0.20(-0.88%)
Sep 09, 2024 22.80 22.91 22.59 22.72 181,376 -0.38(-1.65%)
Sep 06, 2024 23.24 23.35 23.07 23.10 69,193 -0.30(-1.28%)
Sep 05, 2024 23.52 23.52 23.35 23.40 91,412 +0.14(+0.60%)
Sep 04, 2024 23.16 23.40 23.04 23.26 73,822 -0.04(-0.17%)
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.