Skip to main content

Carlsberg As ADR (OP: CABGY )

27.46 +0.15 (+0.55%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.47 27.48 27.30 27.31 34,784 -0.09(-0.33%)
Mar 26, 2024 27.73 27.73 27.39 27.40 36,458 -0.16(-0.58%)
Mar 25, 2024 27.54 27.74 27.47 27.56 33,057 +0.71(+2.64%)
Mar 22, 2024 26.82 26.92 26.67 26.85 43,782 +0.51(+1.94%)
Mar 21, 2024 26.60 26.60 26.34 26.34 21,681 -0.55(-2.05%)
Mar 20, 2024 26.65 26.90 26.56 26.89 44,857 +0.23(+0.86%)
Mar 19, 2024 26.52 26.82 26.51 26.66 34,984 -0.12(-0.45%)
Mar 18, 2024 26.87 26.93 26.67 26.78 29,729 -0.11(-0.41%)
Mar 15, 2024 26.94 27.01 26.76 26.89 50,215 +0.14(+0.52%)
Mar 14, 2024 26.99 27.06 26.75 26.75 55,002 -0.35(-1.29%)
Mar 13, 2024 27.05 27.32 27.05 27.10 27,783 +0.18(+0.67%)
Mar 12, 2024 26.96 27.08 26.82 26.92 31,394 -0.72(-2.60%)
Mar 11, 2024 27.56 27.64 27.40 27.64 34,629 +0.13(+0.47%)
Mar 08, 2024 27.70 27.73 27.45 27.51 37,739 -0.31(-1.11%)
Mar 07, 2024 27.43 27.85 27.34 27.82 37,768 +0.53(+1.94%)
Mar 06, 2024 27.47 27.53 27.29 27.29 40,613 -0.05(-0.18%)
Mar 05, 2024 27.33 27.53 27.24 27.34 27,747 -0.02(-0.07%)
Mar 04, 2024 27.18 27.41 27.18 27.36 130,311 +0.16(+0.59%)
Mar 01, 2024 27.35 27.45 27.12 27.20 37,417 -0.62(-2.23%)
Feb 29, 2024 27.94 27.96 27.74 27.82 49,651 -0.02(-0.07%)
Feb 28, 2024 27.80 28.01 27.72 27.84 267,582 +0.04(+0.14%)
Feb 27, 2024 27.71 27.98 27.61 27.80 251,679 +0.19(+0.69%)
Feb 26, 2024 27.88 27.93 27.54 27.61 1,291,549 -0.21(-0.77%)
Feb 23, 2024 27.79 27.97 27.75 27.82 50,308 -0.10(-0.34%)
Feb 22, 2024 27.81 27.92 27.67 27.92 48,845 +0.06(+0.20%)
Feb 21, 2024 27.72 27.91 27.71 27.86 38,005 +0.39(+1.44%)
Feb 20, 2024 27.52 27.55 27.37 27.47 44,409 +0.28(+1.03%)
Feb 16, 2024 27.10 27.33 27.10 27.19 55,398 +0.29(+1.08%)
Feb 15, 2024 26.88 27.00 26.79 26.90 70,732 +0.23(+0.86%)
Feb 14, 2024 26.59 26.73 26.55 26.67 51,421 -0.08(-0.30%)
Feb 13, 2024 26.83 26.91 26.68 26.75 329,472 -0.40(-1.47%)
Feb 12, 2024 27.51 27.51 27.14 27.15 192,160 -0.07(-0.26%)
Feb 09, 2024 27.08 27.25 27.04 27.22 396,666 +0.07(+0.26%)
Feb 08, 2024 27.04 27.38 27.03 27.15 59,658 -0.08(-0.29%)
Feb 07, 2024 27.05 27.42 27.05 27.23 73,549 +0.08(+0.29%)
Feb 06, 2024 26.16 27.15 26.07 27.15 99,223 +1.07(+4.10%)
Feb 05, 2024 25.75 26.12 25.68 26.08 51,400 +0.14(+0.54%)
Feb 02, 2024 25.97 25.98 25.80 25.94 33,094 +0.01(+0.04%)
Feb 01, 2024 25.56 25.93 25.56 25.93 37,595 +0.21(+0.82%)
Jan 31, 2024 26.30 26.30 25.72 25.72 63,143 -0.48(-1.83%)
Jan 30, 2024 26.22 26.22 25.98 26.20 59,941 +0.04(+0.15%)
Jan 29, 2024 26.07 26.16 25.72 26.16 77,551 +0.24(+0.93%)
Jan 26, 2024 25.89 26.18 25.89 25.92 50,457 +0.25(+0.97%)
Jan 25, 2024 25.75 25.75 25.39 25.67 59,655 +0.07(+0.27%)
Jan 24, 2024 25.84 25.93 25.59 25.60 85,304 -0.10(-0.39%)
Jan 23, 2024 25.79 25.79 25.55 25.70 75,880 +0.04(+0.16%)
Jan 22, 2024 25.43 25.76 25.39 25.66 123,982 -0.31(-1.20%)
Jan 19, 2024 25.94 26.04 25.60 25.97 267,839 +0.02(+0.08%)
Jan 18, 2024 25.71 25.99 25.70 25.95 122,062 +0.11(+0.43%)
Jan 17, 2024 25.82 25.89 25.59 25.84 69,068 -0.72(-2.71%)
Jan 16, 2024 26.55 26.70 26.46 26.56 148,418 -0.19(-0.71%)
Jan 12, 2024 26.65 26.87 26.63 26.75 81,623 +0.42(+1.60%)
Jan 11, 2024 26.06 26.36 26.00 26.33 173,966 +0.93(+3.66%)
Jan 10, 2024 25.20 25.48 25.20 25.40 47,416 +0.27(+1.07%)
Jan 09, 2024 25.03 25.19 25.03 25.13 44,585 +0.01(+0.04%)
Jan 08, 2024 24.83 25.16 24.78 25.12 162,628 +0.10(+0.40%)
Jan 05, 2024 24.77 25.17 24.76 25.02 91,579 +0.01(+0.04%)
Jan 04, 2024 24.95 25.19 24.95 25.01 79,988 +0.26(+1.05%)
Jan 03, 2024 24.68 24.81 24.68 24.75 54,349 +0.02(+0.07%)
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.