Historical Stock Prices

CART 
$5.34
*  
unch
unch
Get CART Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading CART now
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

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

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 5.34 5.34 5.34 5.34 100
01/29/2015 5.25 5.34 5 5.34 7,031
01/28/2015 5.295 5.34 5.2501 5.34 400
01/27/2015 5.3 5.3 5.3 5.3 2,000
01/26/2015 5.32 5.32 5.3 5.3 500
01/23/2015 5.25 5.25 5.25 5.25 1,000
01/22/2015 5.191 5.34 5.191 5.34 576
01/21/2015 5.02 5.02 5.02 5.02 00
01/20/2015 5.02 5.02 4.9 5.02 1,540
01/16/2015 5.1299 5.1299 5.1299 5.1299 00
01/15/2015 5.1299 5.1299 5.1299 5.1299 00
01/14/2015 5.04 5.13 5.04 5.1299 531
01/13/2015 5 5 5 5 00
01/12/2015 5 5 5 5 00
01/09/2015 5 5 5 5 00
01/08/2015 5.001 5.01 5 5 10,000
01/07/2015 4.97 5.03 4.95 5.03 1,198
01/06/2015 5 5 4.96 5 3,499
01/05/2015 4.96 5.07 4.72 5.07 1,500
01/02/2015 5.03 5.1 4.81 4.94 4,648
12/31/2014 5.05 5.05 5.05 5.05 00
12/30/2014 5.05 5.05 5.05 5.05 600
12/29/2014 5 5.013 5 5 3,425
12/26/2014 5.1 5.1 5.1 5.1 00
12/24/2014 4.95 5.1 4.95 5.1 1,641
12/23/2014 5.03 5.03 4.99 4.99 1,001
12/22/2014 5 5 5 5 640
12/19/2014 5.001 5.04 4.95 5.04 917
12/18/2014 4.9 5.03 4.89 5.03 13,867
12/17/2014 4.93 4.93 4.93 4.93 2,187
12/16/2014 4.91 4.91 4.86 4.9 7,652
12/15/2014 5 5 5 5 569
12/12/2014 4.77 5.08 4.76 5.01 3,239
12/11/2014 5.02 5.02 5 5 3,501
12/10/2014 5.06 5.28 4.99 5.12 6,055
12/09/2014 5.06 5.06 4.9 4.92 1,202
12/08/2014 4.97 5.0699 4.9 5.0699 1,981
12/05/2014 4.9799 5.11 4.9799 5.11 600
12/04/2014 4.94 5.0299 4.94 5.01 1,642
12/03/2014 5.13 5.15 4.95 5.0399 7,495
12/02/2014 5.1499 5.1499 5.1499 5.1499 200
12/01/2014 4.999 5.15 4.999 5.15 3,165
11/28/2014 5.1499 5.1499 5.1499 5.1499 00
11/26/2014 5.1499 5.1499 5.1499 5.1499 115
11/25/2014 5.1499 5.1499 5.1499 5.1499 165
11/24/2014 5.15 5.15 5.15 5.15 115
11/21/2014 5.14 5.15 5.14 5.15 1,042
11/20/2014 5 5.1499 5 5.02 4,300
11/19/2014 4.99 5.15 4.99 5.1499 4,198
11/18/2014 4.9999 4.9999 4.9 4.9999 1,959
11/17/2014 4.9999 4.9999 4.9999 4.9999 00
11/14/2014 4.9999 4.9999 4.9999 4.9999 100
11/13/2014 5 5 5 5 100
11/12/2014 5.1499 5.1499 5.1499 5.1499 150
11/11/2014 5.1499 5.1499 5.1499 5.1499 264
11/10/2014 5.1299 5.1299 5.1299 5.1299 180
11/07/2014 5 5 4.9 4.9 4,020
11/06/2014 4.92 4.9999 4.92 4.9999 320
11/05/2014 5 5 4.999 4.9999 2,300
11/04/2014 4.9 4.9999 4.9 4.9999 2,236
11/03/2014 4.9999 4.9999 4.9999 4.9999 200
10/31/2014 4.9999 4.9999 4.9999 4.9999 100
10/30/2014 4.901 4.99 4.901 4.99 832
10/29/2014 4.97 4.97 4.97 4.97 200
10/28/2014 5 5 5 5 200
10/27/2014 5.02 5.02 5 5 1,200
10/24/2014 5.1499 5.1499 5.1499 5.1499 200
10/23/2014 5.1499 5.1499 5.1499 5.1499 150
10/22/2014 5.15 5.15 5.15 5.15 118
10/21/2014 5.1499 5.1499 5.1499 5.1499 168
10/20/2014 5.17 5.17 5.17 5.17 100
10/17/2014 4.88 5.08 4.7999 4.9 7,102
10/16/2014 4.86 5.0301 4.86 5.0301 4,488
10/15/2014 4.99 5.12 4.9 5.0999 4,611
10/14/2014 5 5.1999 5 5.04 9,445
10/13/2014 5.05 5.2 5.05 5.09 5,896
10/10/2014 4.95 5.27 4.95 5.27 5,461
10/09/2014 4.9501 4.9501 4.9501 4.9501 2,000
10/08/2014 5 5.2499 5 5.2499 2,832
10/07/2014 5.1189 5.2499 4.9501 5.2499 4,450
10/06/2014 5 5.61 5 5.3 8,553
10/03/2014 5.0899 5.0899 5.0899 5.0899 00
10/02/2014 4.9999 5.09 4.9899 5.0899 6,150
10/01/2014 4.9501 4.9501 4.88 4.88 1,000
09/30/2014 4.9501 4.9501 4.95 4.95 1,048
09/29/2014 4.97 4.97 4.97 4.97 125
09/26/2014 5.05 5.05 5.05 5.05 00
09/25/2014 5.1 5.1 5.05 5.05 1,056
09/24/2014 5.1 5.1 5.1 5.1 1,300
09/23/2014 5.0501 5.0999 5.0501 5.0999 925
09/22/2014 5.09 5.09 5.09 5.09 138
09/19/2014 5.09 5.09 5.09 5.09 197
09/18/2014 5.0501 5.0501 5.0501 5.0501 1,121
09/17/2014 4.97 5.09 4.97 5.09 3,799
09/16/2014 5 5 4.98 5 520
09/15/2014 4.93 5 4.93 5 6,584
09/12/2014 4.931 4.931 4.931 4.931 00
09/11/2014 4.931 4.931 4.931 4.931 318
09/10/2014 5 5.001 5 5 2,750
09/09/2014 5.0399 5.0399 5 5.0199 3,424
09/08/2014 4.95 5.05 4.95 5 9,614
09/05/2014 4.97 4.97 4.97 4.97 00
09/04/2014 4.97 4.97 4.97 4.97 00
09/03/2014 4.98 4.9801 4.69 4.97 6,124
09/02/2014 4.88 4.88 4.88 4.88 00
08/29/2014 4.88 4.88 4.88 4.88 00
08/28/2014 4.88 4.88 4.88 4.88 00
08/27/2014 4.88 4.88 4.88 4.88 00
08/26/2014 4.88 4.88 4.88 4.88 00
08/25/2014 4.88 4.88 4.88 4.88 00
08/22/2014 4.88 4.88 4.88 4.88 00
08/21/2014 4.88 4.88 4.88 4.88 00
08/20/2014 4.89 5.0199 4.75 4.88 17,487
08/19/2014 4.93 4.93 4.93 4.93 2,000
08/18/2014 4.9 4.93 4.9 4.9294 2,000
08/15/2014 4.88 4.93 4.7 4.93 10,837
08/14/2014 4.93 4.93 4.84 4.84 2,100
08/13/2014 4.98 4.98 4.98 4.98 300
08/12/2014 4.92 4.92 4.9 4.9 5,444
08/11/2014 4.92 4.92 4.85 4.92 3,456
08/08/2014 4.92 4.92 4.4 4.88 4,240
08/07/2014 4.911 4.911 4.911 4.911 00
08/06/2014 4.98 4.98 4.85 4.911 3,571
08/05/2014 4.91 4.921 4.716 4.92 20,172
08/04/2014 4.92 4.92 4.5 4.52 1,203
08/01/2014 4.91 4.92 4.87 4.92 6,317
07/31/2014 5 5 4.92 4.9201 4,400
07/30/2014 4.95 4.9501 4.95 4.9501 3,950
07/29/2014 4.94 4.94 4.91 4.91 3,200
07/28/2014 4.91 4.91 4.9 4.91 5,818
07/25/2014 4.95 4.95 4.91 4.91 1,802
07/24/2014 4.96 4.96 4.96 4.96 00
07/23/2014 4.96 4.96 4.96 4.96 00
07/22/2014 4.91 5 4.91 4.96 25,654
07/21/2014 4.95 4.99 4.95 4.96 1,666
07/18/2014 4.91 5.01 4.91 4.9999 4,513
07/17/2014 4.91 4.94 4.91 4.93 599
07/16/2014 4.91 4.911 4.91 4.911 411
07/15/2014 4.95 4.95 4.95 4.95 00
07/14/2014 4.946 5 4.93 4.95 1,982
07/11/2014 4.92 5.05 4.92 5 12,876
07/10/2014 4.95 4.95 4.95 4.95 00
07/09/2014 4.9948 4.9948 4.95 4.95 338
07/08/2014 4.95 4.95 4.95 4.95 00
07/07/2014 5 5 4.95 4.95 41,700
07/03/2014 4.98 4.98 4.98 4.98 00
07/02/2014 4.99 4.99 4.98 4.98 406
07/01/2014 4.95 4.9501 4.95 4.95 700
06/30/2014 4.91 5 4.91 4.9999 4,104
06/27/2014 4.95 4.9541 4.95 4.9541 225
06/26/2014 4.911 4.928 4.911 4.928 600
06/25/2014 4.96 4.96 4.96 4.96 100
06/24/2014 4.92 4.92 4.92 4.92 142
06/23/2014 5 5 5 5 00
06/20/2014 4.955 5 4.955 5 4,266
06/19/2014 4.91 5 4.91 4.97 5,275
06/18/2014 4.97 4.97 4.97 4.97 00
06/17/2014 4.96 5.01 4.91 4.97 10,958
06/16/2014 5 5 4.99 5 2,139
06/13/2014 5.02 5.02 5.02 5.02 103
06/12/2014 4.95 4.95 4.95 4.95 00
06/11/2014 5.01 5.01 4.94 4.95 5,807
06/10/2014 4.951 5.01 4.72 4.8777 10,582
06/09/2014 4.99 4.99 4.99 4.99 151
06/06/2014 4.95 5 4.91 4.95 1,926
06/05/2014 4.96 4.9601 4.71 4.71 1,750
06/04/2014 4.972 4.972 4.972 4.972 00
06/03/2014 4.8 4.972 4.8 4.972 3,575
06/02/2014 5 5 5 5 100
05/30/2014 5 5 5 5 10,394
05/29/2014 4.92 4.96 4.888 4.96 3,630
05/28/2014 4.8 4.894 4.79 4.87 8,137
05/27/2014 4.85 4.85 4.85 4.85 610
05/23/2014 4.91 4.92 4.81 4.82 52,091
05/22/2014 4.96 4.995 4.6 4.8001 10,470
05/21/2014 4.95 4.95 4.95 4.95 528
05/20/2014 5.0001 5.0001 5.0001 5.0001 700
05/19/2014 4.8848 5.16 4.8848 5.16 2,906
05/16/2014 5.2 5.2 5 5.14 2,100
05/15/2014 5.255 5.255 5.255 5.255 00
05/14/2014 5.255 5.31 5.2 5.255 00
05/13/2014 5.27 5.3125 5.1 5.25 1,455
05/12/2014 5.11 5.11 5.11 5.11 240
05/09/2014 5.1688 5.65 5.1688 5.41 8,471
05/08/2014 5.11 5.14 5.11 5.14 1,006
05/07/2014 5 5.1 5 5.1 32,844
05/06/2014 5.29 5.34 5 5.34 2,980
05/05/2014 5.49 5.49 5.2801 5.2801 975
05/02/2014 5.71 5.72 5.34 5.65 22,645
05/01/2014 6.12 6.1201 5.83 6 2,458
04/30/2014 6.11 6.11 6.11 6.11 292
04/29/2014 6.329 6.329 6.01 6.01 428
04/28/2014 6.11 6.4399 6 6.4399 2,720
04/25/2014 6.04 6.04 6.04 6.04 100
04/24/2014 6 6.02 6 6 1,220
04/23/2014 6.2 6.24 6.19 6.2 3,330
04/22/2014 6.28 6.3 6 6.2233 2,409
04/21/2014 6.3 6.45 6.1 6.2 19,625
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
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 Brokers before you trade

Want to trade FX?