Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CARD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.2741 | -0.45 | -2.86% | 15.78 | 15.80 | 15.2741 | 278 |
| May 30 2024 | 15.7239 | -1.00 | -5.99% | 16.45 | 16.45 | 15.7239 | 493 |
| May 29 2024 | 16.7253 | 0.75 | 4.73% | 16.67 | 16.7253 | 16.67 | 372 |
| May 28 2024 | 15.9706 | 0.71 | 4.65% | 15.61 | 15.9706 | 15.61 | 347 |
| May 24 2024 | 15.2609 | -0.65 | -4.08% | 15.69 | 15.69 | 15.2499 | 560 |
| May 23 2024 | 15.9107 | 0.94 | 6.28% | 15.23 | 15.9107 | 15.23 | 648 |
| May 22 2024 | 14.97 | 0.39 | 2.67% | 14.83 | 14.9801 | 14.8102 | 298 |
| May 21 2024 | 14.5814 | 0.05 | 0.37% | 14.92 | 14.92 | 14.58 | 580 |
| May 20 2024 | 14.5276 | 0.39 | 2.79% | 14.17 | 14.57 | 14.17 | 185 |
| May 17 2024 | 14.1339 | -0.14 | -0.98% | 14.35 | 14.35 | 14.1339 | 695 |
| May 16 2024 | 14.2732 | 0.24 | 1.70% | 14.2732 | 14.2732 | 14.2732 | 61 |
| May 15 2024 | 14.0341 | 0.66 | 4.90% | 13.13 | 14.0341 | 13.13 | 508 |
| May 14 2024 | 13.3787 | -0.77 | -5.45% | 13.36 | 13.5516 | 13.36 | 762 |
| May 13 2024 | 14.1493 | -0.93 | -6.18% | 14.15 | 14.15 | 13.7245 | 1,392 |
| May 10 2024 | 15.082 | 0.52 | 3.59% | 14.79 | 15.082 | 14.79 | 7 |
| May 09 2024 | 14.5591 | -0.34 | -2.31% | 14.91 | 14.91 | 14.5591 | 28 |
| May 08 2024 | 14.9033 | 0.23 | 1.57% | 15.475 | 15.475 | 14.9014 | 793 |
| May 07 2024 | 14.6729 | 0.85 | 6.17% | 14.02 | 14.74 | 14.02 | 435 |
| May 06 2024 | 13.8196 | -0.54 | -3.74% | 13.99 | 13.99 | 13.5575 | 480 |
| May 03 2024 | 14.3559 | -0.51 | -3.41% | 14.23 | 14.3799 | 14.23 | 264 |
| May 02 2024 | 14.8632 | -2.07 | -12.23% | 16.00 | 16.00 | 14.8632 | 197 |
| May 01 2024 | 16.9334 | -0.23 | -1.32% | 17.07 | 17.15 | 16.11 | 1,556 |
| Apr 30 2024 | 17.1604 | 1.49 | 9.50% | 17.1604 | 17.1604 | 17.1604 | 12 |
| Apr 29 2024 | 15.6712 | -1.18 | -7.01% | 15.81 | 15.81 | 15.6712 | 170 |
| Apr 26 2024 | 16.8528 | -0.62 | -3.57% | 17.76 | 17.76 | 16.8528 | 806 |
| Apr 25 2024 | 17.476 | 0.05 | 0.28% | 18.44 | 18.55 | 17.476 | 1,193 |
| Apr 24 2024 | 17.4274 | -0.53 | -2.97% | 17.23 | 17.80 | 17.23 | 48 |
| Apr 23 2024 | 17.96 | -1.36 | -7.06% | 18.62 | 18.81 | 17.78 | 1,517 |
| Apr 22 2024 | 19.3233 | -0.25 | -1.28% | 19.74 | 19.96 | 19.3233 | 2,364 |
| Apr 19 2024 | 19.5745 | 0.13 | 0.69% | 19.25 | 19.5745 | 19.25 | 172 |
| Apr 18 2024 | 19.4405 | -0.28 | -1.40% | 19.50 | 19.70 | 19.14 | 2,160 |
| Apr 17 2024 | 19.7161 | 0.18 | 0.94% | 19.20 | 19.7161 | 19.20 | 1,605 |
| Apr 16 2024 | 19.5332 | 0.00 | -0.02% | 20.08 | 20.08 | 19.48 | 221 |
| Apr 15 2024 | 19.5367 | 1.51 | 8.37% | 17.61 | 19.5367 | 17.61 | 249 |
| Apr 12 2024 | 18.0276 | 1.28 | 7.63% | 17.32 | 18.0276 | 17.32 | 245 |
| Apr 11 2024 | 16.7501 | 0.71 | 4.45% | 16.23 | 16.7501 | 16.23 | 45 |
| Apr 10 2024 | 16.0366 | 0.98 | 6.51% | 15.41 | 16.0366 | 15.41 | 30 |
| Apr 09 2024 | 15.0563 | -0.35 | -2.27% | 15.17 | 15.17 | 15.0563 | 16 |
| Apr 08 2024 | 15.4063 | -0.52 | -3.28% | 15.50 | 15.50 | 15.4063 | 22 |
| Apr 05 2024 | 15.9283 | 0.02 | 0.10% | 16.03 | 16.03 | 15.80 | 292 |
| Apr 04 2024 | 15.9122 | 0.97 | 6.50% | 14.55 | 15.9122 | 14.55 | 128 |
| Apr 03 2024 | 14.9409 | -0.15 | -1.00% | 15.37 | 15.37 | 14.9409 | 316 |
| Apr 02 2024 | 15.0919 | 1.01 | 7.18% | 14.85 | 15.0919 | 14.85 | 132 |
| Apr 01 2024 | 14.0815 | 0.11 | 0.82% | 14.08 | 14.0815 | 14.08 | 31 |
| Mar 28 2024 | 13.9666 | 0.24 | 1.77% | 13.63 | 13.9666 | 13.63 | 28 |
| Mar 27 2024 | 13.7243 | -0.81 | -5.55% | 14.22 | 14.02 | 13.7243 | 312 |
| Mar 26 2024 | 14.5301 | 0.02 | 0.16% | 14.25 | 14.5301 | 14.25 | 250 |
| Mar 25 2024 | 14.5068 | -0.03 | -0.18% | 14.13 | 14.5068 | 14.12 | 572 |
| Mar 22 2024 | 14.5333 | 0.42 | 3.01% | 14.48 | 14.5333 | 14.48 | 12 |
| Mar 21 2024 | 14.1085 | -0.37 | -2.58% | 14.08 | 14.23 | 14.08 | 464 |
| Mar 20 2024 | 14.4818 | -1.25 | -7.94% | 15.10 | 15.10 | 14.4818 | 51 |
| Mar 19 2024 | 15.7304 | -0.13 | -0.81% | 15.92 | 15.92 | 15.7304 | 209 |
| Mar 18 2024 | 15.8584 | -0.75 | -4.49% | 16.03 | 16.30 | 15.8584 | 330 |
| Mar 15 2024 | 16.6041 | -0.85 | -4.89% | 17.35 | 17.35 | 16.6041 | 250 |
| Mar 14 2024 | 17.4585 | 1.21 | 7.48% | 17.57 | 17.57 | 17.4585 | 7 |
| Mar 13 2024 | 16.2439 | 0.02 | 0.15% | 16.08 | 16.2439 | 16.08 | 7 |
| Mar 12 2024 | 16.2203 | -0.04 | -0.22% | 16.48 | 16.48 | 16.217 | 825 |
| Mar 11 2024 | 16.2564 | 0.51 | 3.27% | 15.87 | 16.2564 | 15.87 | 274 |
| Mar 08 2024 | 15.7421 | -0.14 | -0.87% | 15.18 | 15.7421 | 15.0099 | 303 |
| Mar 07 2024 | 15.8807 | -0.66 | -4.00% | 16.36 | 16.36 | 15.8807 | 96 |
| Mar 06 2024 | 16.5423 | 0.16 | 1.00% | 16.5423 | 16.5423 | 16.5423 | 4 |
| Mar 05 2024 | 16.3784 | 0.43 | 2.70% | 16.67 | 16.67 | 16.3784 | 17 |
