Historical Stock Prices

CART 
$6.12
*  
0.19
 negative 
3.2%
Get CART Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.93 6.45 5.51 6.12 7,814
04/16/2014 5.78 5.96 5.7 5.93 11,583
04/15/2014 5.87 5.87 5.29 5.52 4,917
04/14/2014 5.92 5.96 5.92 5.95 1,028
04/11/2014 5.91 6.08 5.181 6.08 7,881
04/10/2014 6.01 6.01 5.496 5.81 5,590
04/09/2014 5.65 7.23 5.6 6 26,296
04/08/2014 5.2 5.67 4.95 5.6399 19,985
04/07/2014 4.6299 5.54 4.6298 5.2 10,326
04/04/2014 4.34 4.6 4.2501 4.6 12,897
04/03/2014 4.34 4.34 4.34 4.34 00
04/02/2014 4.4 4.4 4.22 4.34 1,479
04/01/2014 4.249 4.69 4.23 4.4799 8,956
03/31/2014 4.25 4.25 4.15 4.22 6,549
03/28/2014 4.15 4.15 4.15 4.15 00
03/27/2014 4.15 4.15 4.15 4.15 1,101
03/26/2014 4.1499 4.1499 4.1499 4.1499 100
03/25/2014 4.02 4.15 4.02 4.15 300
03/24/2014 4.15 4.15 4.1499 4.15 3,185
03/21/2014 4.15 4.15 4.1499 4.15 2,146
03/20/2014 4.15 4.15 4.1 4.1499 3,349
03/19/2014 4.08 4.15 4.08 4.14 6,400
03/18/2014 4.1 4.1 4.1 4.1 816
03/17/2014 4.09 4.09 4.09 4.09 143
03/14/2014 4.1499 4.1499 4.1499 4.1499 100
03/13/2014 3.85 3.85 3.85 3.85 00
03/12/2014 3.85 3.85 3.85 3.85 00
03/11/2014 4.2 4.25 3.85 3.85 4,582
03/10/2014 3.72 4.23 3.72 4.23 3,117
03/07/2014 3.74 3.75 3.74 3.75 916
03/06/2014 3.4 4.8 3.4 3.74 10,020
03/05/2014 3.3999 3.4 3.3999 3.4 200
03/04/2014 3.41 3.41 3.41 3.41 00
03/03/2014 3.4 3.41 3.4 3.41 400
02/28/2014 3.37 3.38 3.37 3.38 393
02/27/2014 3.34 3.37 3.32 3.37 17,185
02/26/2014 3.36 3.36 3.36 3.36 100
02/25/2014 3.35 3.35 3.35 3.35 100
02/24/2014 3.34 3.35 3.3399 3.35 2,134
02/21/2014 3.34 3.34 3.34 3.34 100
02/20/2014 3.32 3.32 3.32 3.32 00
02/19/2014 3.32 3.32 3.32 3.32 00
02/18/2014 3.32 3.32 3.32 3.32 00
02/14/2014 3.33 3.34 3.32 3.32 8,356
02/13/2014 3.33 3.33 3.33 3.33 898
02/12/2014 3.36 3.36 3.32 3.32 3,950
02/11/2014 3.36 3.36 3.36 3.36 00
02/10/2014 3.36 3.36 3.36 3.36 00
02/07/2014 3.33 3.36 3.33 3.36 1,796
02/06/2014 3.33 3.33 3.33 3.33 138
02/05/2014 3.35 3.3602 3.32 3.35 5,278
02/04/2014 3.35 3.36 3.35 3.355 9,700
02/03/2014 3.35 3.38 3.35 3.365 5,700
01/31/2014 3.38 3.38 3.3709 3.3709 2,000
01/30/2014 3.38 3.38 3.35 3.35 1,234
01/29/2014 3.37 3.3801 3.36 3.3601 6,200
01/28/2014 3.37 3.3788 3.37 3.3788 1,450
01/27/2014 3.37 3.37 3.37 3.37 00
01/24/2014 3.37 3.3899 3.37 3.37 2,300
01/23/2014 3.4 3.4 3.4 3.4 00
01/22/2014 3.4 3.4 3.4 3.4 402
01/21/2014 3.4 3.4 3.4 3.4 00
01/17/2014 3.4 3.401 3.4 3.4 4,368
01/16/2014 3.45 3.45 3.38 3.38 885
01/15/2014 3.56 3.58 3.37 3.37 13,546
01/14/2014 3.56 3.56 3.53 3.55 866
01/13/2014 3.49 3.53 3.48 3.53 1,076
01/10/2014 3.5 3.5 3.48 3.48 3,937
01/09/2014 3.5 3.5 3.49 3.5 1,158
01/08/2014 3.51 3.5296 3.33 3.52 3,934
01/07/2014 3.47 3.48 3.47 3.48 202
01/06/2014 3.5 3.5 3.405 3.405 2,130
01/03/2014 3.39 3.5 3.39 3.47 1,686
01/02/2014 3.31 3.48 3.31 3.43 4,154
12/31/2013 3.1899 3.78 3.1 3.3101 23,440
12/30/2013 3 3.15 3 3.15 7,114
12/27/2013 3.03 3.18 2.9601 3.13 2,827
12/26/2013 2.9601 2.98 2.9601 2.98 1,433
12/24/2013 3.07 3.07 2.96 3.07 15,000
12/23/2013 3.02 3.1 2.98 3.09 2,462
12/20/2013 2.961 3.11 2.96 3.05 23,402
12/19/2013 3.08 3.2 3.01 3.04 2,549
12/18/2013 3.12 3.19 3.03 3.16 8,061
12/17/2013 3.15 3.15 2.96 2.98 31,868
12/16/2013 3.13 3.15 3.13 3.15 10,663
12/13/2013 3.13 3.13 3.13 3.13 100
12/12/2013 3.13 3.13 3.1 3.13 1,360
12/11/2013 2.96 3.09 2.96 3.09 3,768
12/10/2013 3.05 3.08 3.05 3.08 3,216
12/09/2013 3 3.04 3 3.04 3,902
12/06/2013 3.0599 3.0599 3 3.0213 2,100
12/05/2013 3.05 3.05 3.05 3.05 1,100
12/04/2013 3.04 3.04 3.04 3.04 100
12/03/2013 3.05 3.05 3.05 3.05 00
12/02/2013 3 3.0501 3 3.05 6,717
11/29/2013 3.06 3.06 3.06 3.06 00
11/27/2013 3.06 3.06 3.06 3.06 00
11/26/2013 3 3.06 2.9804 3.06 2,750
11/25/2013 2.989 2.989 2.989 2.989 2,000
11/22/2013 2.97 2.9999 2.96 2.9999 3,675
11/21/2013 3 3 3 3 1,000
11/20/2013 2.97 2.97 2.97 2.97 600
11/19/2013 3 3 2.96 2.96 200
11/18/2013 3.01 3.01 2.97 3 5,989
11/15/2013 3.15 3.15 2.99 3 18,666
11/14/2013 3.01 3.01 3.01 3.01 00
11/13/2013 3.01 3.01 3.01 3.01 200
11/12/2013 3.05 3.05 2.99 2.99 3,900
11/11/2013 3.05 3.1499 3 3.1 8,200
11/08/2013 3.12 3.2 3.12 3.2 1,457
11/07/2013 3.05 3.22 3.04 3.14 54,195
11/06/2013 3.1499 3.1499 3.1499 3.1499 00
11/05/2013 3.02 3.1499 3.02 3.1499 24,547
11/04/2013 3.05 3.07 3.05 3.065 1,000
11/01/2013 3.073 3.08 3.05 3.08 4,983
10/31/2013 3.07 3.07 3.07 3.07 00
10/30/2013 3.05 3.07 3.05 3.07 3,197
10/29/2013 3.07 3.07 3.07 3.07 100
10/28/2013 3.05 3.05 3.05 3.05 200
10/25/2013 3.01 3.01 3.01 3.01 00
10/24/2013 3 3.05 3 3.01 1,801
10/23/2013 2.96 2.99 2.96 2.99 4,015
10/22/2013 2.999 3 2.91 2.96 4,366
10/21/2013 3.089 3.1 2.91 3.09 3,816
10/18/2013 3 3 3 3 00
10/17/2013 3 3 3 3 200
10/16/2013 2.95 3 2.95 3 1,100
10/15/2013 2.79 3 2.79 2.99 4,700
10/14/2013 2.94 2.94 2.71 2.81 8,490
10/11/2013 3.01 3.01 2.92 2.92 1,836
10/10/2013 3.02 3.02 2.94 2.94 200
10/09/2013 3.04 3.04 3 3 500
10/08/2013 3.02 3.05 3 3 800
10/07/2013 3.25 3.25 2.94 2.99 9,122
10/04/2013 3.35 3.399 3.1 3.13 8,938
10/03/2013 3.05 3.47 3 3.47 7,763
10/02/2013 3.05 3.05 3.05 3.05 00
10/01/2013 3.05 3.05 3.05 3.05 2,278
09/30/2013 2.86 2.93 2.86 2.93 700
09/27/2013 3.02 3.02 2.87 2.89 2,700
09/26/2013 3.05 3.05 3.01 3.05 7,500
09/25/2013 2.85 2.85 2.85 2.85 200
09/24/2013 2.88 2.88 2.88 2.88 00
09/23/2013 3.15 3.15 2.88 2.88 22,927
09/20/2013 3 3.08 3 3.08 10,258
09/19/2013 3 3.03 3 3 2,217
09/18/2013 3.04 3.07 2.92 2.92 550
09/17/2013 2.86 2.86 2.86 2.86 00
09/16/2013 2.86 2.86 2.86 2.86 100
09/13/2013 3.08 3.08 2.86 2.86 1,665
09/12/2013 3.01 3.0399 2.99 2.99 2,688
09/11/2013 2.85 2.85 2.85 2.85 00
09/10/2013 3.02 3.04 2.83 2.85 1,500
09/09/2013 3.04 3.04 3.04 3.04 00
09/06/2013 2.95 3.04 2.95 3.04 421
09/05/2013 2.94 2.94 2.82 2.82 5,532
09/04/2013 2.95 2.95 2.95 2.95 300
09/03/2013 2.89 2.9 2.89 2.9 1,030
08/30/2013 2.85 2.85 2.85 2.85 00
08/29/2013 2.85 2.85 2.85 2.85 551
08/28/2013 2.82 2.82 2.82 2.82 00
08/27/2013 2.82 2.95 2.82 2.82 750
08/26/2013 2.96 2.98 2.96 2.97 1,200
08/23/2013 2.96 2.98 2.96 2.98 1,550
08/22/2013 2.82 2.82 2.82 2.82 00
08/21/2013 2.96 3 2.8 2.82 5,300
08/20/2013 2.89 3.0099 2.89 3.0099 1,300
08/19/2013 2.88 2.88 2.88 2.88 953
08/16/2013 2.87 3.01 2.87 3.01 154,292
08/15/2013 2.79 2.966 2.79 2.966 2,817
08/14/2013 2.98 2.98 2.98 2.98 650
08/13/2013 2.8 3.07 2.8 3 4,200
08/12/2013 2.74 2.95 2.74 2.78 5,355
08/09/2013 2.78 2.9 2.78 2.9 1,950
08/08/2013 2.76 2.8 2.74 2.78 2,320
08/07/2013 2.69 2.7 2.598 2.7 4,661
08/06/2013 2.69 2.69 2.69 2.69 5,900
08/05/2013 2.849 2.849 2.69 2.7 6,200
08/02/2013 2.8499 2.85 2.8499 2.85 1,300
08/01/2013 2.73 2.85 2.73 2.85 1,580
07/31/2013 2.69 2.69 2.69 2.69 100
07/30/2013 2.8 2.8 2.8 2.8 00
07/29/2013 2.8 2.8 2.8 2.8 110
07/26/2013 2.87 2.87 2.87 2.87 102
07/25/2013 2.899 2.9 2.899 2.9 1,000
07/24/2013 2.7 3.02 2.7 2.95 3,765
07/23/2013 2.96 3.0001 2.959 3 1,400
07/22/2013 2.6 2.95 2.6 2.95 2,752
07/19/2013 3 3.02 2.68 2.79 3,260
07/18/2013 3.02 3.05 3 3 3,785
07/17/2013 3.09 3.1 2.82 2.82 3,881
07/16/2013 2.94 2.94 2.94 2.94 366
07/15/2013 2.8 3.1 2.8 3.0999 5,933
07/12/2013 2.82 2.82 2.82 2.82 200
07/11/2013 2.76 2.82 2.744 2.8 1,230
07/10/2013 2.77 2.82 2.77 2.82 1,100
07/09/2013 2.67 2.779 2.67 2.77 1,000
07/08/2013 2.66 2.68 2.66 2.68 200
07/05/2013 2.66 2.68 2.66 2.68 3,000
07/03/2013 2.63 2.63 2.63 2.63 300
07/02/2013 2.65 2.679 2.65 2.679 1,000
07/01/2013 2.46 2.46 2.46 2.46 00
06/28/2013 2.46 2.46 2.46 2.46 312
06/27/2013 2.35 2.35 2.35 2.35 00
06/26/2013 2.35 2.35 2.35 2.35 00
06/25/2013 2.35 2.35 2.35 2.35 00
06/24/2013 2.35 2.35 2.35 2.35 300
06/21/2013 2.35 2.35 2.35 2.35 566
06/20/2013 2.3 2.396 2.3 2.396 1,464
06/19/2013 2.33 2.4 2.15 2.31 700
06/18/2013 2.22 2.46 2.19 2.3 3,432
06/17/2013 2.38 2.38 2.38 2.38 100
06/14/2013 2.3701 2.3701 2.37 2.37 3,850
06/13/2013 2.78 2.78 2.46 2.46 12,515
06/12/2013 2.63 2.63 2.63 2.63 200
06/11/2013 2.67 2.67 2.67 2.67 00
06/10/2013 2.7 2.7 2.471 2.67 1,225
06/07/2013 2.675 2.675 2.65 2.65 400
06/06/2013 2.65 2.79 2.51 2.79 3,150
06/05/2013 2.69 2.69 2.69 2.69 100
06/04/2013 2.7 2.7 2.7 2.7 00
06/03/2013 2.7 2.7 2.7 2.7 00
05/31/2013 2.7 2.7 2.7 2.7 00
05/30/2013 2.7 2.7 2.7 2.7 00
05/29/2013 2.7 2.7 2.7 2.7 415
05/28/2013 2.78 2.88 2.78 2.88 600
05/24/2013 2.7 2.8 2.65 2.65 4,250
05/23/2013 2.7 2.7 2.7 2.7 00
05/22/2013 2.701 2.71 2.7 2.7 1,000
05/21/2013 2.89 2.89 2.65 2.7936 788
05/20/2013 2.79 2.8999 2.79 2.8999 2,022
05/17/2013 2.89 2.89 2.89 2.89 00
05/16/2013 2.89 2.89 2.89 2.89 100
05/15/2013 2.75 2.88 2.75 2.88 4,100
05/14/2013 2.8 2.81 2.77 2.77 1,885
05/13/2013 2.86 2.86 2.86 2.86 00
05/10/2013 2.86 2.86 2.85 2.86 500
05/09/2013 2.82 2.82 2.82 2.82 00
05/08/2013 2.82 2.82 2.82 2.82 1,210
05/07/2013 2.78 2.78 2.78 2.78 400
05/06/2013 2.78 2.78 2.78 2.78 00
05/03/2013 2.75 2.784 2.75 2.78 500
05/02/2013 2.77 2.77 2.77 2.77 00
05/01/2013 2.77 2.77 2.77 2.77 00
04/30/2013 2.77 2.77 2.77 2.77 100
04/29/2013 2.75 2.75 2.75 2.75 00
04/26/2013 2.75 2.75 2.75 2.75 300
04/25/2013 2.77 2.77 2.77 2.77 100
04/24/2013 2.76 2.88 2.76 2.88 200
04/23/2013 2.7501 2.7501 2.7501 2.7501 00
04/22/2013 2.7501 2.7501 2.7501 2.7501 00
04/19/2013 2.75 2.7501 2.75 2.7501 300
04/18/2013 2.77 2.77 2.77 2.77 00
04/17/2013 2.79 2.79 2.77 2.77 400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?