Home > Quotes > CART > Historical Prices

Historical Stock Prices

CART 
$2.89
*  
unch
  negative  
unch
Get CART Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
04/16/2013 2.86 2.86 2.76 2.76 30,300
04/15/2013 3.06 3.07 2.85 2.85 2,119
04/12/2013 2.75 2.75 2.75 2.75 00
04/11/2013 2.86 2.86 2.75 2.75 2,907
04/10/2013 3.06 3.07 2.9 2.9 2,405
04/09/2013 3.07 3.07 2.98 2.9801 1,690
04/08/2013 2.78 3 2.75 3 1,680
04/05/2013 3 3 2.97 3 2,200
04/04/2013 3.15 3.15 3 3 2,787
04/03/2013 3.15 3.15 3.15 3.15 00
04/02/2013 3.15 3.15 3.15 3.15 1,149
04/01/2013 3.135 3.14 3.135 3.14 200
03/28/2013 3.09 3.1 3.09 3.1 600
03/27/2013 2.95 3.1 2.95 3.092 1,079
03/26/2013 3.04 3.05 2.902 2.902 916
03/25/2013 2.84 2.84 2.84 2.84 00
03/22/2013 2.97 3 2.84 2.84 4,500
03/21/2013 2.97 2.99 2.97 2.99 328
03/20/2013 2.9 2.9 2.9 2.9 400
03/19/2013 3 3 3 3 1,307
03/18/2013 3 3 3 3 00
03/15/2013 3 3 3 3 00
03/14/2013 2.9999 3 2.9999 3 7,256
03/13/2013 3.11 3.11 3.1 3.1 5,156
03/12/2013 3.12 3.12 3.12 3.12 1,200
03/11/2013 3.1 3.1 3.1 3.1 1,590
03/08/2013 3.075 3.08 3.075 3.08 254
03/07/2013 2.93 3.28 2.93 3.13 2,438
03/06/2013 2.77 2.96 2.77 2.96 3,000
03/05/2013 2.76 2.8 2.76 2.8 1,300
03/04/2013 2.75 2.8 2.75 2.8 500
03/01/2013 2.76 2.78 2.76 2.7799 800
02/28/2013 2.7 2.7799 2.7 2.77 500
02/27/2013 2.65 2.75 2.65 2.7 800
02/26/2013 2.61 2.61 2.61 2.61 00
02/25/2013 2.7 2.7 2.57 2.61 2,963
02/22/2013 2.69 2.69 2.69 2.69 00
02/21/2013 2.66 2.81 2.57 2.69 2,437
02/20/2013 2.72 2.72 2.58 2.58 900
02/19/2013 2.69 2.69 2.56 2.56 600
02/15/2013 2.56 2.56 2.56 2.56 00
02/14/2013 2.8 2.8 2.56 2.56 1,100
02/13/2013 2.76 2.77 2.75 2.75 3,100
02/12/2013 2.76 2.76 2.65 2.73 5,744
02/11/2013 2.68 2.88 2.68 2.88 1,700
02/08/2013 2.648 2.648 2.58 2.6201 2,250
02/07/2013 2.6 2.6 2.6 2.6 00
02/06/2013 2.6 2.6 2.6 2.6 00
02/05/2013 2.6 2.6 2.6 2.6 00
02/04/2013 2.6 2.6 2.6 2.6 00
02/01/2013 2.59 2.6 2.59 2.6 2,300
01/31/2013 2.5435 2.5435 2.5435 2.5435 164
01/30/2013 2.46 2.46 2.46 2.46 100
01/29/2013 2.45 2.45 2.45 2.45 00
01/28/2013 2.52 2.5201 2.45 2.45 22,600
01/25/2013 2.52 2.5201 2.5 2.5 1,000
01/24/2013 2.51 2.51 2.5 2.51 669
01/23/2013 2.68 2.68 2.68 2.68 00
01/22/2013 2.68 2.68 2.68 2.68 1,000
01/18/2013 2.67 2.67 2.67 2.67 300
01/17/2013 2.63 2.63 2.63 2.63 00
01/16/2013 2.6 2.63 2.59 2.63 2,500
01/15/2013 2.63 2.63 2.63 2.63 100
01/14/2013 2.66 2.68 2.66 2.6799 900
01/11/2013 2.59 2.59 2.59 2.59 600
01/10/2013 2.51 2.51 2.51 2.51 00
01/09/2013 2.48 2.57 2.47 2.51 1,100
01/08/2013 2.45 2.45 2.45 2.45 3,000
01/07/2013 2.4493 2.4493 2.4493 2.4493 146
01/04/2013 2.52 2.5233 2.52 2.5233 1,370
01/03/2013 2.44 2.44 2.44 2.44 400
01/02/2013 2.45 2.45 2.3 2.3 3,237
12/31/2012 2.24 2.34 2.2 2.34 32,014
12/28/2012 2.25 2.25 2.25 2.25 300
12/27/2012 2.32 2.4 2.2 2.25 13,791
12/26/2012 2.4 2.4 2.4 2.4 00
12/24/2012 2.4 2.4 2.4 2.4 00
12/21/2012 2.4 2.4 2.4 2.4 00
12/20/2012 2.4 2.4 2.4 2.4 00
12/19/2012 2.43 2.43 2.35 2.4 6,738
12/18/2012 2.4 2.41 2.4 2.4 8,582
12/17/2012 2.43 2.43 2.4 2.43 2,100
12/14/2012 2.5 2.5001 2.5 2.5001 300
12/13/2012 2.515 2.515 2.515 2.515 100
12/12/2012 2.4147 2.4147 2.4147 2.4147 00
12/11/2012 2.37 2.6415 2.37 2.4147 2,904
12/10/2012 2.16 2.37 2.16 2.37 3,300
12/07/2012 2.2 2.2 2.18 2.2 1,214
12/06/2012 2.3999 2.3999 2.2 2.2 10,255
12/05/2012 2.44 2.44 2.44 2.44 00
12/04/2012 2.57 2.57 2.27 2.44 600
12/03/2012 2.27 2.6 2.27 2.6 200
11/30/2012 2.25 2.25 2.25 2.25 825
11/29/2012 2.1 2.25 2.1 2.25 500
11/28/2012 2.15 2.15 2.15 2.15 00
11/27/2012 2.14 2.15 2.05 2.15 11,300
11/26/2012 2.08 2.08 2.08 2.08 2,000
11/23/2012 2.31 2.31 2.31 2.31 00
11/21/2012 2.31 2.31 2.31 2.31 00
11/20/2012 2.31 2.31 2.31 2.31 00
11/19/2012 2.47 2.47 2.25 2.31 7,031
11/16/2012 2.38 2.38 2.38 2.38 00
11/15/2012 2.34 2.39 2.34 2.38 900
11/14/2012 2.4 2.48 2.07 2.4 14,132
11/13/2012 2.4 2.4 2.4 2.4 700
11/12/2012 2.42 2.42 2.42 2.42 00
11/09/2012 2.42 2.42 2.42 2.42 133
11/08/2012 2.4 2.4 2.4 2.4 00
11/07/2012 2.4 2.4 2.4 2.4 00
11/06/2012 2.49 2.49 2.4 2.4 1,896
11/05/2012 2.45 2.45 2.45 2.45 00
11/02/2012 2.45 2.45 2.45 2.45 1,333
11/01/2012 2.44 2.44 2.44 2.44 450
10/31/2012 2.45 2.45 2.45 2.45 300
10/26/2012 2.51 2.51 2.45 2.45 300
10/25/2012 2.65 2.66 2.65 2.65 1,300
10/24/2012 2.81 2.81 2.44 2.45 3,200
10/23/2012 2.7 2.7 2.7 2.7 2,000
10/22/2012 2.5 2.71 2.5 2.7 2,790
10/19/2012 2.49 2.49 2.49 2.49 00
10/18/2012 2.49 2.49 2.49 2.49 00
10/17/2012 2.49 2.49 2.49 2.49 00
10/16/2012 2.49 2.49 2.49 2.49 00
10/15/2012 2.49 2.49 2.49 2.49 200
10/12/2012 2.4 2.45 2.4 2.45 1,752
10/11/2012 2.41 2.43 2.41 2.43 1,824
10/10/2012 2.43 2.73 2.43 2.73 510
10/09/2012 2.47 2.47 2.47 2.47 00
10/08/2012 2.47 2.47 2.47 2.47 00
10/05/2012 2.47 2.47 2.47 2.47 00
10/04/2012 2.47 2.47 2.47 2.47 00
10/03/2012 2.4 2.47 2.4 2.47 400
10/02/2012 2.44 2.44 2.44 2.44 100
10/01/2012 2.43 2.43 2.43 2.43 200
09/28/2012 2.63 2.63 2.63 2.63 00
09/27/2012 2.48 2.63 2.4 2.63 3,110
09/26/2012 2.49 2.5 2.49 2.5 600
09/25/2012 2.77 2.77 2.5 2.51 7,420
09/24/2012 2.7 2.7 2.7 2.7 00
09/21/2012 2.69 2.7 2.69 2.7 1,000
09/20/2012 2.7 2.7 2.7 2.7 00
09/19/2012 2.7 2.7 2.7 2.7 00
09/18/2012 2.7 2.7 2.7 2.7 00
09/17/2012 2.6 2.7 2.6 2.7 1,285
09/14/2012 2.5 2.5 2.5 2.5 1,014
09/13/2012 2.52 2.52 2.52 2.52 00
09/12/2012 2.52 2.52 2.5 2.52 1,568
09/11/2012 2.6 2.6 2.6 2.6 00
09/10/2012 2.6 2.6 2.6 2.6 1,050
09/07/2012 2.65 2.67 2.5 2.6 3,900
09/06/2012 2.82 2.83 2.82 2.83 1,000
09/05/2012 2.81 2.81 2.81 2.81 00
09/04/2012 2.81 2.81 2.81 2.81 100
08/31/2012 2.75 2.75 2.75 2.75 286
08/30/2012 2.75 2.75 2.75 2.75 00
08/29/2012 2.75 2.75 2.75 2.75 00
08/28/2012 2.75 2.75 2.75 2.75 714
08/27/2012 2.89 2.89 2.89 2.89 00
08/24/2012 2.89 2.89 2.89 2.89 146
08/23/2012 2.9199 2.9199 2.9199 2.9199 00
08/22/2012 2.9199 2.9199 2.9199 2.9199 00
08/21/2012 2.9199 2.9199 2.9199 2.9199 00
08/20/2012 2.9199 2.9199 2.9199 2.9199 136
08/17/2012 2.81 2.81 2.81 2.81 200
08/16/2012 2.85 2.85 2.85 2.85 200
08/15/2012 2.75 2.77 2.75 2.75 2,300
08/14/2012 2.84 2.84 2.84 2.84 100
08/13/2012 2.92 2.92 2.92 2.92 100
08/10/2012 2.85 2.85 2.85 2.85 00
08/09/2012 2.85 2.85 2.85 2.85 690
08/08/2012 2.9 2.9 2.9 2.9 136
08/07/2012 2.87 2.87 2.87 2.87 00
08/06/2012 2.87 2.87 2.87 2.87 00
08/03/2012 2.9 2.9 2.87 2.87 200
08/02/2012 2.76 2.76 2.76 2.76 00
08/01/2012 2.76 2.76 2.76 2.76 200
07/31/2012 2.73 2.73 2.73 2.73 00
07/30/2012 2.73 2.73 2.73 2.73 00
07/27/2012 2.7 2.77 2.7 2.73 866
07/26/2012 2.9199 2.9199 2.55 2.59 1,391
07/25/2012 2.9199 2.9199 2.9199 2.9199 100
07/24/2012 2.92 2.92 2.89 2.92 1,100
07/23/2012 2.8 2.92 2.8 2.92 224
07/20/2012 2.79 2.79 2.79 2.79 00
07/19/2012 2.79 2.79 2.79 2.79 100
07/18/2012 2.88 2.88 2.75 2.86 5,924
07/17/2012 2.8 2.98 2.8 2.98 2,600
07/16/2012 2.52 2.99 2.52 2.9 3,504
07/13/2012 2.93 2.93 2.93 2.93 100
07/12/2012 2.72 2.932 2.72 2.932 1,200
07/11/2012 2.73 2.73 2.73 2.73 133
07/10/2012 2.7201 2.7201 2.7201 2.7201 00
07/09/2012 2.7201 2.7201 2.7201 2.7201 00
07/06/2012 3 3 2.7201 2.7201 1,166
07/05/2012 2.93 2.93 2.93 2.93 100
07/03/2012 3 3 3 3 00
07/02/2012 3 3 3 3 00
06/29/2012 2.85 3 2.85 3 8,277
06/28/2012 2.8 2.8 2.8 2.8 2,800
06/27/2012 2.85 2.85 2.85 2.85 200
06/26/2012 2.8 2.8 2.8 2.8 300
06/25/2012 2.8 2.8 2.8 2.8 00
06/22/2012 2.8 2.8 2.8 2.8 300
06/21/2012 2.8 2.8 2.8 2.8 100
06/20/2012 2.8101 2.8101 2.8101 2.8101 00
06/19/2012 2.8 2.8101 2.8 2.8101 400
06/18/2012 2.8 2.9 2.8 2.9 970
06/15/2012 2.85 2.85 2.85 2.85 200
06/14/2012 2.89 2.93 2.89 2.93 650
06/13/2012 2.88 2.89 2.88 2.89 500
06/12/2012 2.8799 2.8799 2.8799 2.8799 00
06/11/2012 2.88 2.88 2.8799 2.8799 1,000
06/08/2012 2.82 2.82 2.82 2.82 00
06/07/2012 2.73 2.82 2.73 2.82 500
06/06/2012 2.7 2.71 2.7 2.7 1,650
06/05/2012 2.73 2.73 2.73 2.73 100
06/04/2012 2.7499 2.7499 2.7499 2.7499 200
06/01/2012 2.87 2.87 2.87 2.87 100
05/31/2012 2.89 2.89 2.89 2.89 00
05/30/2012 2.5401 2.89 2.5401 2.89 930
05/29/2012 2.85 2.87 2.79 2.8 1,700
05/25/2012 2.77 2.77 2.77 2.77 107
05/24/2012 2.83 2.83 2.83 2.83 100
05/23/2012 2.89 2.89 2.89 2.89 00
05/22/2012 2.85 2.89 2.85 2.89 2,000
05/21/2012 2.89 2.89 2.89 2.89 200
05/18/2012 2.88 2.88 2.88 2.88 170
05/17/2012 2.79 2.79 2.79 2.79 00
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.