Carrs Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 146.33 155.00 146.33 155.00 12,216
May 23, 2019 147.00 148.90 147.00 147.50 37,877
May 22, 2019 148.00 148.20 148.00 149.50 68,500
May 21, 2019 148.06 149.00 146.00 147.50 87,945
May 20, 2019 148.10 150.00 147.45 150.00 63,850
May 17, 2019 150.50 150.50 148.00 150.00 6,206
May 16, 2019 148.00 148.00 148.00 150.00 68,430
May 15, 2019 148.00 148.00 148.00 151.00 17,863
May 14, 2019 148.00 149.00 148.00 151.00 179,492
May 13, 2019 149.00 157.00 148.00 151.00 12,842
May 10, 2019 149.18 149.18 149.00 148.00 3,624
May 9, 2019 150.00 150.00 149.00 151.00 13,783
May 8, 2019 148.09 150.00 148.09 151.00 49,487
May 7, 2019 150.80 150.80 147.07 153.00 41,438
May 6, 2019 151.50 0.00 0.00 150.50 0
May 3, 2019 151.50 151.50 150.50 150.50 14,080
May 2, 2019 150.00 154.00 147.00 152.00 1,190,811
May 1, 2019 142.00 148.50 142.00 147.50 35,460
Apr 30, 2019 146.00 148.00 143.00 147.00 11,268
Apr 29, 2019 147.00 148.50 146.00 147.50 7,853
Apr 26, 2019 150.63 151.00 148.00 148.00 20,761
Apr 25, 2019 147.00 149.00 145.00 149.00 26,149
Apr 24, 2019 149.95 151.00 145.00 150.00 140,683
Apr 23, 2019 148.50 151.10 148.00 147.50 32,597
Apr 22, 2019 148.00 0.00 0.00 146.00 0
Apr 19, 2019 148.00 150.13 147.00 146.00 75,126
Apr 18, 2019 148.00 150.13 147.00 146.00 75,126
Apr 17, 2019 150.00 150.00 145.00 146.50 96,858
Apr 16, 2019 143.55 153.00 143.55 151.00 67,928
Apr 15, 2019 154.53 154.53 143.85 142.50 109,832
Apr 12, 2019 160.00 160.00 155.10 156.00 4,531
Apr 11, 2019 160.00 160.00 157.93 155.50 8,944
Apr 10, 2019 154.50 158.00 154.50 154.50 12,028
Apr 9, 2019 156.94 159.00 154.00 153.50 51,603
Apr 8, 2019 154.00 159.00 150.00 155.50 46,905
Apr 5, 2019 144.10 156.72 144.00 152.00 118,476
Apr 4, 2019 140.40 143.00 139.75 141.00 86,607
Apr 3, 2019 138.00 141.85 136.60 141.00 83,767
Apr 2, 2019 138.00 141.90 134.00 138.00 124,088
Apr 1, 2019 131.94 136.90 130.75 135.50 99,900
Mar 29, 2019 130.50 133.50 128.00 130.00 53,878
Mar 28, 2019 136.50 136.50 128.00 132.00 143,285
Mar 27, 2019 135.62 138.52 135.50 140.75 11,331
Mar 26, 2019 139.90 144.00 130.27 136.00 54,046
Mar 25, 2019 139.90 145.50 138.21 140.50 30,005
Mar 22, 2019 138.00 143.00 130.50 143.00 133,344
Mar 21, 2019 147.06 147.06 132.21 143.00 90,859
Mar 20, 2019 155.50 155.50 133.00 150.00 105,244
Mar 19, 2019 157.50 157.50 152.00 155.00 66,534
Mar 18, 2019 156.43 159.00 149.75 156.50 33,305
Showing 1 to 50 of 260