Cartier Historical Data

CARTIER Page 5
Download
Date Close Price change Market cap Trading volume
May 13, 4 PM $ 16.86
-0.02%
$ 1.69 billion $ 577
May 13, 9 AM $ 17.39
+0.00%
$ 1.74 billion $ 664
May 13, 3 AM $ 16.86
+4.89%
$ 1.69 billion $ 596
May 13, 2 AM $ 16.03
-11.68%
$ 1.6 billion $ 539
May 13, 1 AM $ 17.27
+0.55%
$ 1.73 billion $ 489
May 12, 10 PM $ 17.21
+0.68%
$ 1.72 billion $ 513
May 12, 9 PM $ 17.6
-0.23%
$ 1.76 billion $ 449
May 12, 8 PM $ 17.64
+0.81%
$ 1.76 billion $ 400
May 12, 3 PM $ 17.62
+0.00%
$ -- $ 291
May 11, 11 PM $ 17.47
+0.81%
$ 1.75 billion $ 320
May 11, 10 PM $ 17.35
-0.23%
$ 1.73 billion $ 268
May 11, 3 PM $ 17.01
+0.00%
$ 1.7 billion $ 366
May 10, 10 PM $ 16.65
-0.21%
$ 1.67 billion $ 310
May 10, 6 PM $ 16.68
+0.71%
$ 1.67 billion $ 278
May 10, 5 PM $ 16.71
-0.18%
$ 1.67 billion $ 229
May 10, 3 PM $ 16.77
+1.88%
$ 1.68 billion $ 182
May 10, 4 AM $ 19.04
+11.49%
$ 1.9 billion $ 90
May 9, 1 AM $ 20
+0.00%
$ 2 billion $ 157
May 9, 12 AM $ 20.31
-0.27%
$ 2.03 billion $ 145
May 8, 7 PM $ 19.18
+0.00%
$ 1.92 billion $ 151
May 8, 6 PM $ 19.19
+0.00%
$ 1.92 billion $ 133
May 7, 9 PM $ 19.19
+0.00%
$ 1.92 billion $ 306
May 7, 8 PM $ 19.21
-0.67%
$ 1.92 billion $ 294
May 7, 4 PM $ 20.64
+0.00%
$ 2.06 billion $ 231
May 7, 3 PM $ 20.64
+2.29%
$ 2.06 billion $ 225
May 7, 1 PM $ 19.25
-0.01%
$ 1.92 billion $ 206
May 7, 9 AM $ 19.53
+0.00%
$ 1.95 billion $ 586
May 7, 7 AM $ 19.59
+0.00%
$ 1.96 billion $ 658
May 6, 7 PM $ 19.47
+3.14%
$ 1.95 billion $ 1,044
May 6, 2 PM $ 19.5
+0.00%
$ 1.95 billion $ 1,337
May 6, 12 PM $ 18.76
-1.17%
$ 1.88 billion $ 1,138
May 6, 11 AM $ 19
-0.09%
$ 1.9 billion $ 873
May 6, 8 AM $ 19.65
+3.81%
$ 1.97 billion $ 845
May 6, 7 AM $ 18.93
+0.00%
$ 1.89 billion $ 785
May 6, 3 AM $ 20.22
+3.85%
$ 2.02 billion $ 703
May 6, 2 AM $ 20.08
+4.37%
$ 2.01 billion $ 538
May 5, 8 PM $ 19.77
-0.04%
$ 1.98 billion $ 945
May 5, 5 PM $ 19.75
+0.00%
$ 1.97 billion $ 1,400
May 5, 4 PM $ 19.75
-4.98%
$ 1.97 billion $ 1,393
May 5, 8 AM $ 20.76
+0.00%
$ 2.08 billion $ 1,308
May 5, 7 AM $ 20.78
+0.00%
$ 2.08 billion $ 1,328
May 5, 4 AM $ 20.92
+0.00%
$ 2.09 billion $ 1,720
May 5, 1 AM $ 21.72
+0.00%
$ 2.17 billion $ 1,714
May 5, 12 AM $ 21.92
-0.04%
$ 2.19 billion $ 1,717
May 4, 11 PM $ 21.87
-1.35%
$ 2.19 billion $ 1,708
May 4, 9 PM $ 22.02
-2.33%
$ 2.2 billion $ 1,688
May 4, 7 PM $ 22.37
-0.84%
$ 2.24 billion $ 992
May 4, 4 PM $ 22.79
-0.16%
$ 2.28 billion $ 723
May 4, 10 AM $ 21.39
+0.00%
$ 2.14 billion $ 519
May 4, 9 AM $ 21.42
+2.80%
$ 2.14 billion $ 485