Recent Quotes (30 days)

You have no recent quotes
chg | %

Cartesian Inc historical prices

   Watch this stock

Historical chart

    2.23 
    1.67 
    1.11 
 Jan 26, 2016 Jan 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2017 1.38 1.57 1.21 1.39 779,884
Jan 20, 2017 1.15 1.49 1.11 1.43 1,062,701
Jan 19, 2017 1.06 1.23 0.99 1.10 384,721
Jan 18, 2017 1.11 1.11 0.98 1.03 87,597
Jan 17, 2017 1.08 1.13 1.05 1.12 46,453
Jan 13, 2017 1.08 1.17 1.01 1.11 77,072
Jan 12, 2017 1.03 1.15 0.95 1.05 61,879
Jan 11, 2017 1.10 1.12 0.96 1.02 79,951
Jan 10, 2017 1.14 1.17 0.94 1.09 159,752
Jan 9, 2017 1.18 1.36 1.07 1.16 617,656
Jan 6, 2017 0.94 1.18 0.93 1.14 680,028
Jan 5, 2017 0.89 0.95 0.86 0.93 54,183
Jan 4, 2017 0.85 0.88 0.82 0.85 46,774
Jan 3, 2017 0.88 0.94 0.81 0.82 102,126
Dec 30, 2016 0.91 0.93 0.84 0.91 95,541
Dec 29, 2016 0.82 0.99 0.82 0.93 164,430
Dec 28, 2016 0.84 0.86 0.83 0.86 29,639
Dec 27, 2016 0.82 0.86 0.78 0.86 90,080
Dec 23, 2016 0.85 0.85 0.78 0.82 58,891
Dec 22, 2016 0.85 0.86 0.80 0.84 36,607
Dec 21, 2016 0.84 0.90 0.80 0.82 82,303
Dec 20, 2016 0.80 0.90 0.78 0.84 101,657
Dec 19, 2016 0.90 0.90 0.73 0.80 62,912
Dec 16, 2016 0.79 0.80 0.73 0.75 102,514
Dec 15, 2016 0.73 0.80 0.73 0.80 44,219
Dec 14, 2016 0.73 0.80 0.67 0.78 47,990
Dec 13, 2016 0.72 0.78 0.72 0.72 14,510
Dec 12, 2016 0.78 0.78 0.70 0.77 101,356
Dec 9, 2016 0.76 0.81 0.70 0.79 97,772
Dec 8, 2016 0.87 0.90 0.76 0.79 69,790