Carlsburg AS (PK) (CABGY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -4.15791684166 | 23.81 | 23.855 | 22.7601 | 52645 | 23.21630277 | DR |
| 4 | -0.6 | -2.56191289496 | 23.42 | 23.88 | 22.42 | 115855 | 23.29861398 | DR |
| 12 | -1.62 | -6.62847790507 | 24.44 | 25.67 | 22.23 | 129181 | 23.581966 | DR |
| 26 | -4.72 | -17.1387073348 | 27.54 | 29.59 | 22.23 | 112668 | 25.21170336 | DR |
| 52 | -3.18 | -12.2307692308 | 26 | 29.59 | 22.23 | 121015 | 25.32505463 | DR |
| 156 | -10.5748 | -31.6660078815 | 33.3948 | 35.59 | 22.23 | 129292 | 26.78794842 | DR |
| 260 | -6.31 | -21.6615173361 | 29.13 | 38.75 | 18.49 | 116630 | 27.60524074 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 22.82 | -0.24 | -1.04 | 22.8365 | 22.93 | 22.7601 | 66268 |
| 1726867200 | 23.06 | -0.51 | -2.16 | 23.07 | 23.12 | 22.95 | 57345 |
| 1726781220 | 23.57 | 0.35 | 1.51 | 23.52 | 23.63 | 23.47 | 45704 |
| 1726694460 | 23.22 | -0.36 | -1.53 | 23.51 | 23.6 | 23.2 | 41927 |
| 1726608240 | 23.58 | -0.15 | -0.63 | 23.81 | 23.855 | 23.51 | 51980 |
| 1726521720 | 23.73 | -0.02 | -0.08 | 23.85 | 23.88 | 23.62 | 614302 |
| 1726262940 | 23.75 | 0.11 | 0.49 | 23.78 | 23.835 | 23.72 | 63317 |
| 1726176540 | 23.635 | 0.53 | 2.27 | 23.35 | 23.67 | 23.26 | 101991 |
| 1726090140 | 23.11 | 0.59 | 2.62 | 22.92 | 23.11 | 22.83 | 108729 |
| 1726003500 | 22.52 | -0.2 | -0.88 | 22.81 | 22.81 | 22.42 | 231959 |
| 1725917160 | 22.72 | -0.38 | -1.65 | 22.86 | 22.91 | 22.59 | 181376 |
| 1725658020 | 23.1 | -0.3 | -1.28 | 23.26 | 23.35 | 23.0675 | 69193 |
| 1725571440 | 23.4 | 0.14 | 0.60 | 23.52 | 23.52 | 23.3514 | 91412 |
| 1725485040 | 23.26 | -0.04 | -0.17 | 23.04 | 23.4 | 23.04 | 73822 |
| 1725398880 | 23.3 | -0.09 | -0.38 | 23.23 | 23.3885 | 23.23 | 75166 |
| 1725053340 | 23.39 | 0.1 | 0.42 | 23.38 | 23.525 | 23.32 | 92442 |
| 1724966400 | 23.293 | 0.26 | 1.14 | 23.32 | 23.41 | 23.225 | 85377 |
| 1724880360 | 23.03 | -0.35 | -1.50 | 23.14 | 23.19 | 22.96 | 37233 |
| 1724794080 | 23.38 | 0.53 | 2.32 | 23.42 | 23.45 | 23.32 | 111704 |
| 1724707740 | 22.85 | -0.09 | -0.39 | 22.99 | 23.05 | 22.8201 | 98827 |
| 1724448480 | 22.94 | 0.34 | 1.50 | 22.75 | 23.07 | 22.69 | 304507 |
| 1724362140 | 22.6 | -0.14 | -0.62 | 22.69 | 22.71 | 22.45 | 229893 |
| 1724275380 | 22.74 | 0.47 | 2.11 | 22.52 | 22.74 | 22.52 | 469194 |
| 1724188800 | 22.27 | -0.37 | -1.63 | 22.49 | 22.49 | 22.23 | 233957 |
| 1724102880 | 22.64 | -0.16 | -0.70 | 22.67 | 22.72 | 22.57 | 457845 |
| 1723843740 | 22.8 | -0.09 | -0.39 | 22.8 | 22.88 | 22.74 | 103484 |
| 1723756860 | 22.89 | 0.22 | 0.97 | 22.88 | 22.95 | 22.81 | 237576 |
| 1723670820 | 22.67 | -0.85 | -3.61 | 22.74 | 22.908 | 22.65 | 82235 |
| 1723584360 | 23.52 | 0.15 | 0.64 | 23.57 | 23.61 | 22.63 | 100514 |
| 1723497900 | 23.37 | -0.1 | -0.43 | 23.42 | 23.475 | 23.27 | 97060 |
| 1723238400 | 23.47 | -0.35 | -1.47 | 23.63 | 23.64 | 23.34 | 120361 |
| 1723152000 | 23.82 | 0.23 | 0.97 | 23.7 | 23.86 | 23.62 | 92689 |
| 1723065720 | 23.59 | -0.29 | -1.19 | 23.91 | 23.94 | 23.46 | 104368 |
| 1722979800 | 23.875 | -0.02 | -0.06 | 23.7 | 23.95 | 23.7 | 141169 |
| 1722893340 | 23.89 | -0.58 | -2.37 | 23.88 | 24.04 | 23.75 | 57401 |
| 1722634140 | 24.47 | 0.57 | 2.38 | 24.36 | 24.5 | 24.2501 | 74504 |
| 1722547620 | 23.9 | -0.29 | -1.20 | 24.06 | 24.11 | 23.7801 | 42669 |
| 1722461340 | 24.19 | -0.08 | -0.33 | 24.31 | 24.355 | 23.9501 | 71222 |
| 1722374820 | 24.27 | 0.25 | 1.04 | 24.38 | 24.41 | 24.21 | 319592 |
| 1722288180 | 24.02 | -1.01 | -4.04 | 23.93 | 24.02 | 23.7 | 271218 |
| 1722029100 | 25.03 | 0.45 | 1.83 | 24.81 | 25.05 | 24.81 | 101618 |
| 1721942400 | 24.58 | 0 | 0.00 | 24.62 | 24.79 | 24.57 | 70444 |
| 1721856480 | 24.58 | -0.12 | -0.49 | 24.71 | 24.79 | 24.57 | 44998 |
| 1721770140 | 24.7 | -0.31 | -1.24 | 24.7775 | 24.7975 | 24.58 | 191896 |
| 1721683740 | 25.01 | 0.28 | 1.13 | 25.03 | 25.03 | 24.83 | 276955 |
| 1721424180 | 24.73 | -0.25 | -1.00 | 24.88 | 24.92 | 24.66 | 60971 |
| 1721337960 | 24.9792 | -0.39 | -1.54 | 25.24 | 25.28 | 24.92 | 55586 |
| 1721251320 | 25.37 | 0.31 | 1.24 | 25.14 | 25.45 | 25.14 | 49389 |
| 1721164920 | 25.06 | 0.25 | 1.01 | 24.81 | 25.075 | 24.78 | 106056 |
| 1721078940 | 24.81 | -0.36 | -1.43 | 24.77 | 25.02 | 24.7501 | 65199 |
| 1720819200 | 25.17 | -0.31 | -1.22 | 25.13 | 25.3292 | 25.13 | 46374 |
| 1720733280 | 25.48 | 0.07 | 0.28 | 25.46 | 25.67 | 25.43 | 49453 |
| 1720646880 | 25.41 | 0.36 | 1.44 | 25 | 25.41 | 24.97 | 44545 |
| 1720560540 | 25.05 | 0.05 | 0.20 | 25.09 | 25.2879 | 25.03 | 68679 |
| 1720473600 | 25 | 0.61 | 2.50 | 25.3 | 25.3 | 25 | 130130 |
| 1720214640 | 24.39 | -0.07 | -0.28 | 24.42 | 24.42 | 24.21 | 84822 |
| 1720041000 | 24.459 | -0.03 | -0.13 | 24.595 | 24.67 | 24.459 | 36024 |
| 1719955740 | 24.49 | 0.29 | 1.20 | 24.44 | 24.49 | 24.29 | 99656 |
| 1719868980 | 24.2 | 0.29 | 1.21 | 24.4399 | 24.51 | 24.14 | 125627 |
| 1719610020 | 23.91 | -0.3 | -1.24 | 24.01 | 24.08 | 23.85 | 134398 |
| 1719523200 | 24.21 | -0.34 | -1.38 | 24.29 | 24.32 | 24.16 | 70118 |
| 1719437040 | 24.55 | -0.44 | -1.76 | 24.62 | 24.77 | 24.42 | 47174 |
| 1719350880 | 24.99 | 0.39 | 1.59 | 24.95 | 25.11 | 24.74 | 74297 |
| 1719264540 | 24.6 | 0.04 | 0.16 | 24.62 | 24.78 | 24.58 | 117472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
