Home

Carlsberg As ADR (CABGY)

23.85
-0.45 (-1.85%)
OP · Last Trade: Oct 31st, 3:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlsberg As ADR (CABGY)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202524.0124.9923.7823.8549,58423.85
10/29/202524.4625.4424.1024.3057,45224.30
10/28/202524.7124.7124.3224.3428,47124.34
10/27/202524.5724.6324.3824.4829,07524.48
10/24/202524.6724.6724.5624.6125,84024.61
10/23/202524.5724.7624.5724.6621,09424.66
10/22/202524.5625.1324.5624.9426,97524.94
10/21/202524.6624.9024.6624.6839,29824.68
10/20/202524.8124.9924.7324.7922,39224.79
10/17/202524.9025.1224.8524.9039,76424.90
10/16/202524.2324.5224.2324.3591,88424.35
10/15/202523.7523.9123.5823.7833,57023.78
10/14/202523.4523.6423.3923.6448,08623.64
10/13/202523.6023.7623.5423.6240,70723.62
10/10/202523.5923.6423.3723.5155,61923.51
10/09/202523.2423.4223.1923.2957,41623.29
10/08/202523.3423.5723.3423.3637,13723.36
10/07/202523.2323.4723.2323.3472,12423.34
10/06/202523.1823.3623.1023.34224,07023.34
10/03/202523.4023.6323.3723.4741,09823.47
10/02/202523.9523.9723.6523.8241,00723.82
10/01/202523.8323.8323.5723.7555,55523.75
9/30/202523.3023.4023.1923.2749,12223.27
9/29/202523.4723.5823.3723.5852,01323.58
9/26/202523.3523.5023.3123.4397,97123.43
9/25/202523.4523.5123.3823.4263,05323.42
9/24/202523.3823.5223.3023.4134,17723.41
9/23/202523.7623.7623.5623.7627,99823.76
9/22/202523.7423.7423.4123.5258,81623.52
9/19/202523.5523.8023.5523.6845,60023.68
9/18/202523.8223.8823.7123.8454,52923.84
9/17/202524.2224.3324.0624.0635,25324.06
9/16/202524.1024.1924.0324.1341,55824.13
9/15/202524.3524.4224.2224.3075,91024.30
9/12/202524.2024.2724.1124.1327,71424.13
9/11/202524.2724.3324.2324.3239,74424.32
9/10/202524.2724.3024.1724.1720,34224.17
9/09/202524.4224.6024.4024.4432,77924.44
9/08/202524.2724.2724.0924.2044,92524.20
9/05/202524.6324.7624.4824.5244,19424.52
9/04/202524.5124.5224.3124.4031,42324.40
9/03/202524.4424.4724.2524.3060,01824.30
9/02/202524.6224.6224.4024.4256,38524.42
8/29/202524.3624.5124.3324.3939,33624.39
8/28/202524.4724.5024.2924.4390,38824.43
8/27/202523.7624.0523.4023.9548,55923.95
8/26/202524.4924.4923.8623.8866,31223.88
8/25/202524.4424.4424.0524.0640,68224.06
8/22/202524.1824.5224.1824.5045,75724.50
8/21/202524.3124.3924.1724.2252,14824.22
8/20/202524.3824.4124.2424.2658,48224.26
8/19/202524.1324.3924.0224.06286,35024.06
8/18/202523.4523.8523.4523.59286,48723.59
8/15/202523.6023.7323.5523.6054,10023.60
8/14/202523.2524.1123.2523.5875,21223.58
8/13/202525.3625.5625.2425.4827,68925.48
8/12/202525.6025.6125.3425.6146,59625.61
8/11/202525.3425.5925.2625.4044,40225.40
8/08/202525.6125.7325.4825.5525,56125.55
8/07/202525.5325.7725.5325.7336,50025.73
8/06/202525.3625.4625.1325.4520,33525.45
8/05/202525.4025.5725.2925.4846,29825.48
8/04/202525.2925.3625.2125.3535,10325.35
8/01/202525.4725.6025.3625.4651,07025.46
7/31/202525.0125.1824.9324.9668,66824.96