Quantcast

Historical Stock Prices

CART 
$8.34
*  
0.13
1.58%
Get CART Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CART now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 8.28 8.59 8.12 8.34 7,870
04/17/2019 8.58 8.9 8.13 8.21 6,689
04/16/2019 8.4 8.582 8.38 8.38 1,467
04/15/2019 8.66 8.78 8.5 8.65 6,500
04/12/2019 8.79 8.9621 8.415 8.5248 9,291
04/11/2019 8.99 9.02 8.63 8.63 6,177
04/10/2019 8.8 9.35 8.8 8.88 11,105
04/09/2019 8.48 8.94 8.345 8.795 37,702
04/08/2019 8.39 8.5 8.29 8.5 14,534
04/05/2019 8.145 8.29 8.11 8.29 8,004
04/04/2019 8.11 8.1634 8.01 8.1 34,476
04/03/2019 8.16 8.185 8.085 8.15 74,834
04/02/2019 8.16 8.21 8.11 8.21 9,748
04/01/2019 8.22 8.22 8.12 8.2066 20,981
03/29/2019 8.17 8.215 8.17 8.2 1,369
03/28/2019 8.1 8.21 8.1 8.18 12,989
03/27/2019 8.11 8.2 8.11 8.19 10,550
03/26/2019 8.23 8.23 7.95 8.13 13,100
03/25/2019 8.23 8.2711 8.11 8.21 5,331
03/22/2019 8.22 8.24 8 8.24 19,444
03/21/2019 8.23 8.25 8.21 8.21 3,121
03/20/2019 8.247 8.47 8.21 8.21 8,072
03/19/2019 8.27 8.33 8.21 8.21 156,214
03/18/2019 8.265 8.28 8.21 8.21 30,385
03/15/2019 8.22 8.27 8.21 8.27 118,136
03/14/2019 8.253 8.345 8.22 8.22 22,800
03/13/2019 8.29 8.48 8.27 8.27 9,557
03/12/2019 8.41 8.41 8.3 8.3 801
03/11/2019 8.29 8.4 8.29 8.31 5,313
03/08/2019 8.37 8.5 8.33 8.33 834
03/07/2019 8.42 8.43 8.369 8.43 6,275
03/06/2019 8.37 8.43 8.2751 8.43 6,345
03/05/2019 8.48 8.48 8.48 8.48 00
03/04/2019 8.37 8.49 8.36 8.48 7,971
03/01/2019 8.34 8.3774 8.34 8.36 2,096
02/28/2019 8.33 8.4 8.33 8.4 4,374
02/27/2019 8.36 8.4 8.0306 8.4 31,575
02/26/2019 8.44 8.48 8.36 8.36 50,136
02/25/2019 8.43 8.51 8.37 8.43 25,789
02/22/2019 8.43 8.52 8.37 8.37 4,381
02/21/2019 8.4 8.59 8.33 8.33 24,446
02/20/2019 8.48 8.66 8.33 8.33 6,325
02/19/2019 8.415 8.415 8.415 8.415 00
02/15/2019 8.45 8.67 8.35 8.415 2,740
02/14/2019 8.428 8.5 8.31 8.31 9,841
02/13/2019 8.346 8.46 8.31 8.31 13,670
02/12/2019 8.35 8.415 8.35 8.35 3,457
02/11/2019 8.325 8.49 8.32 8.35 1,508
02/08/2019 8.25 8.3176 8.25 8.3 2,394
02/07/2019 8.32 8.32 8.21 8.31 42,597
02/06/2019 8.265 8.29 8.22 8.29 39,997
02/05/2019 8.22 8.279 8.22 8.22 1,328
02/04/2019 8.16 8.3 8.16 8.3 7,696
02/01/2019 8.15 8.3788 8.15 8.21 5,502
01/31/2019 8.2 8.2 8.06 8.2 24,683
01/30/2019 8.0099 8.0905 7.97 8.0905 2,193
01/29/2019 7.96 7.98 7.8701 7.925 2,566
01/28/2019 7.82 8.22 7.82 8.03 12,362
01/25/2019 8 8.136 7.83 7.9792 16,545
01/24/2019 7.87 8.01 7.82 8.01 53,598
01/23/2019 7.87 8.02 7.87 7.93 370,873
01/22/2019 8 8.3 7.87 7.87 60,359
01/18/2019 7.81 7.81 7.81 7.81 293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio