Carlsburg (PK) (CABJF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 0.645627559624 | 103.775 | 108.97 | 100.24 | 1889 | 104.11595679 | CS |
| 4 | 10.8451 | 11.5866576781 | 93.5999 | 108.97 | 89.5999 | 5036 | 98.14736472 | CS |
| 12 | -4.655 | -4.26672777269 | 109.1 | 109.25 | 89.5999 | 4631 | 98.772964 | CS |
| 26 | -16.655 | -13.7530966144 | 121.1 | 124.85 | 89.5999 | 3509 | 104.5131209 | CS |
| 52 | -25.755 | -19.7811059908 | 130.2 | 147.2 | 89.5999 | 2797 | 115.07407649 | CS |
| 156 | -56.965 | -35.292113252 | 161.41 | 172.22 | 89.5999 | 2320 | 125.1314134 | CS |
| 260 | -44.665 | -29.9543960834 | 149.11 | 194.55 | 89.5999 | 2028 | 130.16658256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 104.445 | 1.4 | 1.35 | 104.445 | 106.51 | 104.445 | 579 |
| 1738621740 | 103.05 | -1.85 | -1.76 | 102.525 | 107 | 102.525 | 2572 |
| 1738362000 | 104.9 | -0.03 | -0.03 | 103.45 | 107 | 103.45 | 3146 |
| 1738276080 | 104.93 | 1.63 | 1.58 | 105.025 | 108.97 | 103.52 | 1658 |
| 1738189740 | 103.3 | -1.41 | -1.35 | 101.85 | 103.325 | 101.85 | 1633 |
| 1738103280 | 104.71 | 2.34 | 2.29 | 103.775 | 104.71 | 100.24 | 434 |
| 1738016820 | 102.37 | 1.77 | 1.76 | 101.53 | 105.2 | 101.53 | 4035 |
| 1737757440 | 100.5999 | 0.05 | 0.05 | 101.2999 | 105.5 | 100.4499 | 1712 |
| 1737671220 | 100.5499 | 1.6 | 1.62 | 103.55 | 104.5 | 99.9499 | 26359 |
| 1737584640 | 98.9499 | -2.21 | -2.18 | 102.75 | 103.5 | 98.6499 | 570 |
| 1737498540 | 101.1599 | 5.32 | 5.55 | 95.15 | 101.5 | 95.15 | 12435 |
| 1737152880 | 95.84 | 0.5 | 0.52 | 93.11 | 97.75 | 93.11 | 2651 |
| 1737066420 | 95.34 | 1.6 | 1.71 | 94.4099 | 95.84 | 94.4099 | 2608 |
| 1736979720 | 93.741 | -0.28 | -0.30 | 94.235 | 94.8 | 93.741 | 1081 |
| 1736893380 | 94.0199 | 0.22 | 0.23 | 94.0649 | 94.7 | 93.84 | 608 |
| 1736806800 | 93.8 | 2.93 | 3.22 | 93.3 | 93.8 | 89.5999 | 17021 |
| 1736547720 | 90.87 | -3.56 | -3.77 | 92.3499 | 95.47 | 90.55 | 11151 |
| 1736375340 | 94.4322 | -0.93 | -0.97 | 92.6999 | 94.4899 | 92.5999 | 315 |
| 1736288940 | 95.36 | 0.39 | 0.41 | 93.5999 | 95.84 | 93.4499 | 652 |
| 1736202360 | 94.97 | -0.21 | -0.22 | 94.6 | 96.53 | 94.6 | 11263 |
| 1735942980 | 95.18 | -0.13 | -0.14 | 97.9 | 97.9 | 93.2999 | 2122 |
| 1735856700 | 95.31 | 0.13 | 0.14 | 96.06 | 96.37 | 95.175 | 3378 |
| 1735683960 | 95.18 | -0.89 | -0.93 | 95.65 | 96.27 | 95.01 | 1874 |
| 1735597740 | 96.07 | -1 | -1.03 | 96.35 | 96.99 | 95.87 | 12323 |
| 1735338000 | 97.0699 | 3.22 | 3.43 | 98.25 | 99.85 | 95.1499 | 3102 |
| 1735252020 | 93.8499 | 0.3 | 0.32 | 97.41 | 97.8 | 93.5 | 4007 |
| 1735078200 | 93.5499 | 0.22 | 0.24 | 93.34 | 97.63 | 93.26 | 1491 |
| 1734992400 | 93.3299 | 0.54 | 0.58 | 97.55 | 97.9 | 93.2 | 6632 |
| 1734733200 | 92.79 | -5.54 | -5.63 | 92.46 | 97.99 | 92.46 | 3734 |
| 1734646800 | 98.33 | 1.97 | 2.04 | 98.57 | 98.57 | 93.9499 | 9207 |
| 1734560940 | 96.36 | -1 | -1.03 | 97.63 | 97.995 | 95 | 4982 |
| 1734474360 | 97.36 | -2.78 | -2.78 | 96.72 | 101.35 | 96.5999 | 4450 |
| 1734388140 | 100.14 | 1.14 | 1.15 | 99.89 | 102.4 | 99.89 | 6196 |
| 1734128940 | 99 | -3.05 | -2.99 | 102.4 | 104.25 | 99 | 3977 |
| 1734042480 | 102.0472 | -0.05 | -0.05 | 99.6499 | 104.8 | 99.3999 | 4246 |
| 1733955900 | 102.0999 | -1.05 | -1.02 | 100.1 | 105.3 | 100.1 | 6039 |
| 1733869200 | 103.15 | 0.96 | 0.94 | 102.48 | 106.3 | 102.3499 | 6583 |
| 1733782800 | 102.1899 | 3.08 | 3.11 | 105.4 | 105.4 | 100.5 | 12785 |
| 1733523600 | 99.11 | -2.68 | -2.63 | 105.1 | 105.1 | 99.1 | 8908 |
| 1733437500 | 101.79 | 1.12 | 1.11 | 103.55 | 104.55 | 97.65 | 4498 |
| 1733350980 | 100.675 | -0.58 | -0.57 | 99.35 | 103.35 | 97.8 | 2622 |
| 1733264700 | 101.25 | -8 | -7.32 | 106 | 106.65 | 101.25 | 3366 |
| 1733178180 | 109.25 | 9 | 8.98 | 108.1 | 109.25 | 101.9 | 4581 |
| 1732918200 | 100.25 | -1.95 | -1.91 | 104.6 | 105.25 | 100.1 | 3604 |
| 1732746540 | 102.2 | 1.45 | 1.44 | 101.85 | 106.65 | 101.85 | 843 |
| 1732660140 | 100.75 | -7.2 | -6.67 | 102.5 | 105.35 | 100.75 | 3167 |
| 1732573560 | 107.95 | 7.6 | 7.57 | 103.4499 | 108.1 | 102.2999 | 3330 |
| 1732314000 | 100.3499 | -3.7 | -3.56 | 104.35 | 105.7 | 99.6 | 3511 |
| 1732227900 | 104.05 | 4.75 | 4.78 | 99.9499 | 104.25 | 98.9499 | 2036 |
| 1732141740 | 99.2999 | 0.1 | 0.10 | 97.1 | 106.14 | 97.1 | 2698 |
| 1732054800 | 99.1999 | -0.85 | -0.85 | 98.5499 | 104 | 98.5 | 1193 |
| 1731968640 | 100.0499 | -3.85 | -3.71 | 106.35 | 106.35 | 98.914 | 3009 |
| 1731709260 | 103.9 | 5.05 | 5.11 | 99.9499 | 104.45 | 98.6999 | 1828 |
| 1731622800 | 98.85 | 0.4 | 0.41 | 103.7 | 104.25 | 98.3999 | 4658 |
| 1731536760 | 98.45 | -2.4 | -2.38 | 99.5999 | 103.7 | 98.2999 | 748 |
| 1731450480 | 100.85 | -2.9 | -2.80 | 109.1 | 109.1 | 100.7 | 1054 |
| 1731363600 | 103.75 | 0.6 | 0.58 | 104.9 | 109.2 | 103.75 | 2162 |
| 1731104400 | 103.1499 | -6.75 | -6.14 | 107.45 | 108.6 | 103.0999 | 1265 |
| 1731018540 | 109.9 | 3.5 | 3.29 | 109.4 | 110.2 | 103.9499 | 1371 |
| 1730931600 | 106.4 | 0.05 | 0.05 | 101.1 | 106.45 | 101.1 | 2101 |
| 1730845680 | 106.35 | 0.6 | 0.57 | 106.7 | 111.6 | 104.7 | 4227 |
| 1730759160 | 105.7499 | -1.95 | -1.81 | 107.1 | 111.45 | 105.6 | 2256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
