Carlsburg AS (PK) (CABGY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -4.86842105263 | 22.8 | 22.97 | 21.63 | 99996 | 22.24244186 | DR |
| 4 | -2.06 | -8.67368421053 | 23.75 | 23.9 | 21.63 | 121406 | 22.84825342 | DR |
| 12 | -1.73 | -7.38684884714 | 23.42 | 24.62 | 21.63 | 136333 | 23.0488595 | DR |
| 26 | -4.98 | -18.6726659168 | 26.67 | 29.59 | 21.63 | 103457 | 23.94731806 | DR |
| 52 | -2.21 | -9.24686192469 | 23.9 | 29.59 | 21.63 | 118163 | 25.12073617 | DR |
| 156 | -12.7099 | -36.9474911264 | 34.3999 | 35.59 | 21.63 | 129916 | 26.46441286 | DR |
| 260 | -6.43 | -22.86628734 | 28.12 | 38.75 | 18.49 | 117665 | 27.47685225 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 22.01 | 0.05 | 0.23 | 22.23 | 22.3 | 22.01 | 114545 |
| 1730409780 | 21.96 | 0.2 | 0.92 | 22.27 | 22.29 | 21.84 | 118636 |
| 1730323500 | 21.76 | -0.88 | -3.89 | 22.08 | 22.16 | 21.75 | 76845 |
| 1730237280 | 22.64 | -0.23 | -1.01 | 22.78 | 22.93 | 22.64 | 95657 |
| 1730150880 | 22.87 | 0.24 | 1.06 | 22.8 | 22.97 | 22.76 | 94297 |
| 1729891500 | 22.63 | -0.18 | -0.79 | 22.67 | 22.82 | 22.57 | 57281 |
| 1729805160 | 22.81 | 0.24 | 1.06 | 22.77 | 22.85 | 22.66 | 78521 |
| 1729718940 | 22.57 | -0.29 | -1.27 | 22.65 | 22.7 | 22.52 | 88140 |
| 1729632300 | 22.86 | -0.04 | -0.17 | 22.7801 | 22.93 | 22.7801 | 102248 |
| 1729545600 | 22.9 | -0.53 | -2.26 | 23.18 | 23.1899 | 22.8401 | 98601 |
| 1729286400 | 23.43 | 0.17 | 0.73 | 23.4 | 23.47 | 23.36 | 58710 |
| 1729200000 | 23.26 | 0.62 | 2.74 | 23.06 | 23.32 | 23.06 | 394432 |
| 1729113960 | 22.64 | -0.12 | -0.53 | 22.811 | 22.87 | 22.6001 | 158106 |
| 1729027680 | 22.76 | -0.29 | -1.26 | 22.82 | 22.97 | 22.7 | 303464 |
| 1728941220 | 23.05 | -0.18 | -0.77 | 22.96 | 23.13 | 22.89 | 151098 |
| 1728681900 | 23.23 | 0.2 | 0.87 | 23.09 | 23.23 | 23.035 | 113075 |
| 1728595560 | 23.03 | -0.19 | -0.82 | 23.0025 | 23.05 | 22.94 | 79146 |
| 1728508800 | 23.22 | 0.29 | 1.26 | 23.13 | 23.27 | 23.13 | 80100 |
| 1728422580 | 22.93 | -0.82 | -3.45 | 22.9975 | 23.03 | 22.8401 | 81736 |
| 1728336000 | 23.75 | 0 | 0.00 | 23.75 | 23.9 | 23.65 | 83478 |
| 1728077220 | 23.75 | -0.12 | -0.49 | 23.61 | 23.75 | 23.5301 | 55060 |
| 1727990760 | 23.867 | -0 | -0.01 | 23.79 | 23.91 | 23.7701 | 30612 |
| 1727904000 | 23.87 | 0.39 | 1.66 | 23.781 | 23.917 | 23.73 | 237814 |
| 1727818140 | 23.48 | -0.31 | -1.30 | 23.394 | 23.51 | 23.35 | 250601 |
| 1727731380 | 23.79 | -0.62 | -2.54 | 24 | 24.0899 | 23.65 | 190345 |
| 1727472000 | 24.41 | 0.68 | 2.87 | 24.26 | 24.62 | 24.26 | 44176 |
| 1727386200 | 23.73 | 0.94 | 4.12 | 23.8001 | 23.9 | 23.6 | 94159 |
| 1727299200 | 22.79 | -0.3 | -1.30 | 23.04 | 23.1 | 22.79 | 41700 |
| 1727212800 | 23.09 | 0.27 | 1.18 | 23.01 | 23.14 | 22.99 | 54714 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
