Cartier Historical Data

CARTIER Page 4
Download
Date Close Price change Market cap Trading volume
May 25, 5 PM $ 16.72
-0.42%
$ 1.67 billion $ 269
May 25, 1 PM $ 16.93
+0.15%
$ 1.69 billion $ 187
May 25, 12 PM $ 16.91
+0.72%
$ 1.69 billion $ 161
May 25, 11 AM $ 16.78
+0.00%
$ 1.68 billion $ 54
May 23, 9 PM $ 16.89
+0.38%
$ 1.69 billion $ 577
May 23, 7 PM $ 16.64
+0.00%
$ 1.66 billion $ 488
May 23, 6 PM $ 16.65
+0.00%
$ 1.66 billion $ 482
May 23, 7 AM $ 16.5
-0.06%
$ 1.65 billion $ 626
May 22, 9 PM $ 16.66
+0.09%
$ 1.67 billion $ 365
May 22, 2 PM $ 17.04
+0.00%
$ 1.7 billion $ 1,156
May 22, 1 PM $ 17.08
+1.03%
$ 1.71 billion $ 1,133
May 22, 8 AM $ 16.58
-2.35%
$ 1.66 billion $ 2,074
May 21, 5 PM $ 16.95
+0.00%
$ 1.69 billion $ 2,650
May 21, 4 PM $ 16.53
+0.00%
$ 1.65 billion $ 2,529
May 21, 3 PM $ 16.56
+0.00%
$ 1.66 billion $ 2,936
May 21, 2 PM $ 16.59
-3.00%
$ 1.66 billion $ 2,922
May 21, 1 PM $ 17.1
-1.41%
$ 1.71 billion $ 1,939
May 21, 11 AM $ 18.25
+0.00%
$ -- $ 772
May 21, 10 AM $ 18.26
+1.02%
$ 1.83 billion $ 1,081
May 21, 9 AM $ 18.04
-0.05%
$ 1.8 billion $ 1,432
May 21, 8 AM $ 18.06
-0.81%
$ 1.81 billion $ 1,415
May 21, 7 AM $ 18.61
+2.43%
$ 1.86 billion $ 1,358
May 21, 6 AM $ 17.59
+0.00%
$ 1.76 billion $ 1,345
May 21, 1 AM $ 18.05
+0.00%
$ -- $ 1,302
May 20, 3 PM $ 18.45
-1.00%
$ 1.85 billion $ 1,138
May 20, 2 PM $ 18.57
+0.64%
$ 1.86 billion $ 841
May 20, 1 PM $ 18.51
+0.00%
$ 1.85 billion $ 767
May 20, 10 AM $ 18.42
-1.02%
$ 1.84 billion $ 740
May 20, 9 AM $ 18.72
-1.74%
$ 1.87 billion $ 232
May 18, 8 PM $ 19.38
+0.00%
$ 1.94 billion $ 1,528
May 18, 1 PM $ 19.75
-0.29%
$ 1.97 billion $ 1,090
May 18, 12 PM $ 19.81
+0.00%
$ 1.98 billion $ 1,060
May 18, 7 AM $ 19.77
+0.00%
$ 1.98 billion $ 1,039
May 18, 6 AM $ 19.76
+0.60%
$ 1.98 billion $ 1,021
May 18, 5 AM $ 19.63
-0.14%
$ 1.96 billion $ 938
May 17, 10 PM $ 20.94
-0.99%
$ 2.09 billion $ 143
May 17, 9 PM $ 21.07
+2.06%
$ 2.11 billion $ 118
May 17, 8 PM $ 20.67
-1.85%
$ 2.07 billion $ 74
May 16, 5 AM $ 19.72
+0.00%
$ 1.97 billion $ 586
May 16, 4 AM $ 19.61
-0.17%
$ 1.96 billion $ 475
May 16, 3 AM $ 20.05
+0.00%
$ 2.01 billion $ 241
May 15, 11 AM $ 20.39
+0.00%
$ 2.04 billion $ 321
May 15, 10 AM $ 20.43
+0.47%
$ 2.04 billion $ 293
May 15, 7 AM $ 20.43
+0.00%
$ 2.04 billion $ 167
May 14, 6 PM $ 20.49
+0.00%
$ 2.05 billion $ 198
May 14, 4 PM $ 20.42
+0.00%
$ 2.04 billion $ 228
May 14, 2 PM $ 20.34
+0.00%
$ 2.03 billion $ 248
May 14, 12 AM $ 16.76
-2.69%
$ 1.68 billion $ 532
May 13, 11 PM $ 17.22
+0.00%
$ 1.72 billion $ 500
May 13, 6 PM $ 16.81
+0.00%
$ 1.68 billion $ 659