Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0.00 |
| May 30 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0.00 |
| May 29 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0.00 |
| May 28 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0.00 |
| May 24 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.85 | 14.50 | 6,500 |
| May 23 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0.00 |
| May 22 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 15.27 | 14.50 | 14,000 |
| May 21 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 15.27 | 14.50 | 12,020 |
| May 20 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 15.28 | 14.50 | 5,849 |
| May 17 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 15.37 | 14.26 | 21,441 |
| May 16 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 15.50 | 14.50 | 126,526 |
| May 15 2024 | 14.50 | 2.00 | 16.00% | 12.50 | 14.50 | 12.50 | 27,944 |
| May 14 2024 | 12.50 | -1.40 | -10.07% | 12.50 | 13.981 | 12.50 | 6,125 |
| May 13 2024 | 13.90 | 1.40 | 11.20% | 12.50 | 13.90 | 12.50 | 51,000 |
| May 10 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.416 | 15,000 |
| May 09 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.886 | 11.77 | 15,725 |
| May 08 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0.00 |
| May 07 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 11.68 | 699 |
| May 03 2024 | 12.50 | -0.50 | -3.85% | 12.50 | 12.50 | 11.56 | 7,385 |
| May 02 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0.00 |
| May 01 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0.00 |
| Apr 30 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.15 | 13.00 | 10,547 |
| Apr 29 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.59 | 12.26 | 110,159 |
| Apr 26 2024 | 13.00 | 2.00 | 18.18% | 8.50 | 13.962 | 8.50 | 310,317 |
| Apr 25 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 24 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 23 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 6.38 | 1,150 |
| Apr 22 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 19 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 6.45 | 5,000 |
| Apr 18 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 17 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 16 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 6.45 | 1,565 |
| Apr 15 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 12 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 7.15 | 682 |
| Apr 11 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 6.20 | 70,000 |
| Apr 10 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 09 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 08 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 7.22 | 181,000 |
| Apr 05 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 04 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Apr 03 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 7.57 | 6,447 |
| Apr 02 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 7.05 | 150,000 |
| Mar 28 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 27 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 7.06 | 50,000 |
| Mar 26 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 25 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 22 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 21 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 20 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 19 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 18 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 15 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 14 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 13 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 12 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 11 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 7.7031 | 82,341 |
| Mar 08 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 07 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 06 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 7.16 | 27,680 |
| Mar 05 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| Mar 04 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
