Cartesian Inc (CRTN) Exchange: OTCMKTS

Data as of April 26, 2024

$0.40 ($0.00) -0.25%

Cartesian Inc - Daily Information
Click for more stock information on Cartesian Inc.
Daily Information Data
Date April 26, 2024
Open $0.40
Previous Close $0.40
High $0.40
Low $0.40
Adjusted Open $0.40
Previous Adjusted Close $0.40
Adjusted High $0.40
Adjusted Low $0.40

About Cartesian Inc (CRTN)

DELISTED - Cartesian, Inc., a management consulting company, provides professional services and technical solutions in the United States, the United Kingdom, and Western Europe. It offers strategy and business case development services, including business case development, data and content strategies, marketing spending optimization, service and brand diversification, enterprise and small business strategies, technology commercialization, and operational strategies; marketing services; and knowledge management services. The company also provides Ascertain, a revenue management and data integrity toolset that provides evaluation of processes, metrics, and control points. In addition, it offers program management services; business and operations process redesign and reengineering services; and corporate investment services, such as evaluation of management teams and business plans, and identification of strengths and weakness of the company, as well as analyses of the company’s financial models, systems, products, and operational and business processes. Further, the company provides technical consultancy and software solutions in the areas of requirements definition and capture; data analysis; selecting and implementing mediation; provisioning; customer and inter-operator billing products; integration systems to provide resilient automated processes; migrating end-customer products; customers and networks; planning, managing, and executing end-to-end systems; and software testing. It serves communications service providers, and cable multiple systems operators, as well as technology companies, media and entertainment companies, and financial services firms that invest in the communications industry. The company was formerly known as The Management Network Group, Inc. and changed its name to Cartesian, Inc. in June 2014. Cartesian, Inc. was founded in 1990 and is based in Overland Park, Kansas.

Historical Stock Data for Cartesian Inc (CRTN)

Date Open High Low Close Adj.Close Volume
2018-06-28 $0.40 $0.40 $0.40 $0.40 $0.40 1,000
2018-06-27 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-06-26 $0.40 $0.41 $0.40 $0.40 $0.40 27,621
2018-06-25 $0.40 $0.40 $0.40 $0.40 $0.40 1,358
2018-06-22 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-06-21 $0.40 $0.40 $0.40 $0.40 $0.40 1,592
2018-06-20 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-06-19 $0.40 $0.40 $0.40 $0.40 $0.40 1
2018-06-18 $0.40 $0.40 $0.40 $0.40 $0.40 39,848
2018-06-15 $0.40 $0.40 $0.40 $0.40 $0.40 2,229
2018-06-14 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-06-13 $0.40 $0.40 $0.40 $0.40 $0.40 1,943
2018-06-12 $0.40 $0.40 $0.40 $0.40 $0.40 1,000
2018-06-11 $0.40 $0.40 $0.40 $0.40 $0.40 5,000
2018-06-08 $0.40 $0.40 $0.40 $0.40 $0.40 10,002
2018-06-07 $0.43 $0.43 $0.40 $0.40 $0.40 3,200
2018-06-06 $0.40 $0.40 $0.40 $0.40 $0.40 9
2018-06-05 $0.40 $0.40 $0.40 $0.40 $0.40 350
2018-06-04 $0.40 $0.40 $0.40 $0.40 $0.40 30
2018-06-01 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-05-31 $0.40 $0.40 $0.40 $0.40 $0.40 2,301
2018-05-30 $0.40 $0.40 $0.40 $0.40 $0.40 2,002
2018-05-29 $0.40 $0.40 $0.40 $0.40 $0.40 600
2018-05-25 $0.39 $0.39 $0.39 $0.39 $0.39 2,100
2018-05-24 $0.40 $0.40 $0.39 $0.39 $0.39 9,300
2018-05-23 $0.39 $0.39 $0.39 $0.39 $0.39 220
2018-05-22 $0.39 $0.40 $0.39 $0.40 $0.40 12,657
2018-05-21 $0.40 $0.40 $0.39 $0.39 $0.39 1,758
2018-05-18 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-05-17 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-05-16 $0.40 $0.40 $0.40 $0.40 $0.40 7,000
2018-05-15 $0.38 $0.40 $0.38 $0.39 $0.39 43,561
2018-05-14 $0.38 $0.39 $0.32 $0.38 $0.38 23,888
2018-05-11 $0.39 $0.39 $0.39 $0.39 $0.39 31,619
2018-05-10 $0.39 $0.39 $0.39 $0.39 $0.39 5,038
2018-05-09 $0.39 $0.39 $0.39 $0.39 $0.39 1,609
2018-05-08 $0.39 $0.39 $0.39 $0.39 $0.39 639
2018-05-07 $0.39 $0.40 $0.39 $0.40 $0.40 21,103
2018-05-04 $0.40 $0.40 $0.39 $0.39 $0.39 93,747
2018-05-03 $0.40 $0.40 $0.40 $0.40 $0.40 5,207
2018-05-02 $0.39 $0.40 $0.39 $0.40 $0.40 5,781
2018-05-01 $0.40 $0.40 $0.40 $0.40 $0.40 83,954
2018-04-30 $0.40 $0.40 $0.40 $0.40 $0.40 3,105
2018-04-27 $0.40 $0.40 $0.39 $0.40 $0.40 79,178
2018-04-26 $0.40 $0.40 $0.40 $0.40 $0.40 6,134
2018-04-25 $0.40 $0.40 $0.40 $0.40 $0.40 18,052
2018-04-24 $0.40 $0.40 $0.40 $0.40 $0.40 18,353
2018-04-23 $0.40 $0.40 $0.40 $0.40 $0.40 10,074
2018-04-20 $0.40 $0.40 $0.40 $0.40 $0.40 117,035
2018-04-19 $0.40 $0.40 $0.40 $0.40 $0.40 112,898
2018-04-18 $0.40 $0.40 $0.40 $0.40 $0.40 40,300
2018-04-17 $0.39 $0.40 $0.39 $0.40 $0.40 165,430
2018-04-16 $0.39 $0.40 $0.39 $0.39 $0.39 177,610
2018-04-13 $0.39 $0.39 $0.39 $0.39 $0.39 14,856
2018-04-12 $0.40 $0.40 $0.39 $0.39 $0.39 3,200
2018-04-11 $0.39 $0.39 $0.39 $0.39 $0.39 2,001
2018-04-10 $0.38 $0.40 $0.38 $0.40 $0.40 4,505
2018-04-09 $0.38 $0.39 $0.38 $0.38 $0.38 15,925
2018-04-06 $0.39 $0.39 $0.39 $0.39 $0.39 56,590
2018-04-05 $0.39 $0.39 $0.39 $0.39 $0.39 3,185
2018-04-04 $0.39 $0.39 $0.39 $0.39 $0.39 27,828
2018-04-03 $0.38 $0.39 $0.38 $0.38 $0.38 25,830
2018-04-02 $0.38 $0.38 $0.38 $0.38 $0.38 61,405
2018-03-29 $0.38 $0.39 $0.38 $0.38 $0.38 89,845
2018-03-28 $0.39 $0.39 $0.38 $0.38 $0.38 351,341
2018-03-27 $0.39 $0.39 $0.39 $0.39 $0.39 240,412
2018-03-26 $0.39 $0.39 $0.39 $0.39 $0.39 55,172
2018-03-23 $0.38 $0.40 $0.38 $0.39 $0.39 560,132
2018-03-22 $0.37 $0.39 $0.37 $0.38 $0.38 3,678,154
2018-03-21 $0.15 $0.17 $0.14 $0.17 $0.17 29,700
2018-03-20 $0.15 $0.15 $0.15 $0.15 $0.15 16,000
2018-03-19 $0.12 $0.18 $0.12 $0.14 $0.14 1,665
2018-03-16 $0.12 $0.18 $0.12 $0.14 $0.14 23,564
2018-03-15 $0.14 $0.19 $0.14 $0.18 $0.18 9,046
2018-03-14 $0.15 $0.15 $0.15 $0.15 $0.15 1
2018-03-13 $0.15 $0.15 $0.15 $0.15 $0.15 700
2018-03-12 $0.16 $0.17 $0.16 $0.16 $0.16 23,450
2018-03-09 $0.16 $0.19 $0.16 $0.19 $0.19 7,426
2018-03-08 $0.19 $0.19 $0.19 $0.19 $0.19 408
2018-03-07 $0.17 $0.19 $0.16 $0.19 $0.19 21,100
2018-03-06 $0.19 $0.20 $0.16 $0.17 $0.17 160,362
2018-03-05 $0.17 $0.18 $0.17 $0.17 $0.17 51,190
2018-03-02 $0.14 $0.14 $0.14 $0.14 $0.14 8,173
2018-03-01 $0.14 $0.14 $0.14 $0.14 $0.14 0
2018-02-28 $0.14 $0.14 $0.14 $0.14 $0.14 8,987
2018-02-27 $0.14 $0.18 $0.14 $0.14 $0.14 2,700
2018-02-26 $0.16 $0.16 $0.16 $0.16 $0.16 5
2018-02-23 $0.14 $0.16 $0.14 $0.16 $0.16 20,220
2018-02-22 $0.14 $0.14 $0.14 $0.14 $0.14 459
2018-02-21 $0.14 $0.16 $0.14 $0.16 $0.16 32,234
2018-02-20 $0.15 $0.15 $0.15 $0.15 $0.15 5,030
2018-02-16 $0.14 $0.18 $0.14 $0.16 $0.16 15,762
2018-02-15 $0.15 $0.15 $0.14 $0.15 $0.15 33,951
2018-02-14 $0.15 $0.15 $0.14 $0.14 $0.14 12,922
2018-02-13 $0.16 $0.18 $0.10 $0.15 $0.15 93,134
2018-02-12 $0.16 $0.19 $0.16 $0.16 $0.16 14,555
2018-02-09 $0.17 $0.19 $0.16 $0.19 $0.19 30,394
2018-02-08 $0.20 $0.20 $0.16 $0.16 $0.16 2,106
2018-02-07 $0.20 $0.20 $0.16 $0.20 $0.20 6,950
2018-02-06 $0.16 $0.16 $0.16 $0.16 $0.16 856
2018-02-05 $0.17 $0.17 $0.17 $0.17 $0.17 1,606
2018-02-02 $0.17 $0.19 $0.17 $0.19 $0.19 18,570
2018-02-01 $0.20 $0.20 $0.18 $0.18 $0.18 13,410
2018-01-31 $0.17 $0.17 $0.17 $0.17 $0.17 4,002
2018-01-30 $0.18 $0.18 $0.18 $0.18 $0.18 105
2018-01-29 $0.17 $0.20 $0.17 $0.20 $0.20 7,723
2018-01-26 $0.18 $0.20 $0.18 $0.18 $0.18 6,011
2018-01-25 $0.21 $0.21 $0.21 $0.21 $0.21 3,036
2018-01-24 $0.21 $0.21 $0.21 $0.21 $0.21 35
2018-01-23 $0.19 $0.21 $0.19 $0.21 $0.21 15,862
2018-01-22 $0.19 $0.21 $0.19 $0.21 $0.21 5,056
2018-01-19 $0.23 $0.23 $0.18 $0.20 $0.20 57,537
2018-01-18 $0.22 $0.24 $0.22 $0.24 $0.24 17,486
2018-01-17 $0.21 $0.22 $0.20 $0.22 $0.22 4,026
2018-01-16 $0.24 $0.24 $0.20 $0.21 $0.21 42,170
2018-01-12 $0.21 $0.21 $0.21 $0.21 $0.21 648
2018-01-11 $0.25 $0.26 $0.20 $0.24 $0.24 23,355
2018-01-10 $0.22 $0.25 $0.22 $0.25 $0.25 6,702
2018-01-09 $0.22 $0.23 $0.22 $0.22 $0.22 7,801
2018-01-08 $0.24 $0.24 $0.24 $0.24 $0.24 955
2018-01-05 $0.22 $0.29 $0.22 $0.24 $0.24 83,696
2018-01-04 $0.20 $0.22 $0.20 $0.22 $0.22 57,637
2018-01-03 $0.16 $0.21 $0.16 $0.21 $0.21 33,333
2018-01-02 $0.16 $0.19 $0.16 $0.16 $0.16 14,719
2017-12-29 $0.16 $0.18 $0.16 $0.16 $0.16 37,516
2017-12-28 $0.17 $0.18 $0.16 $0.16 $0.16 13,578
2017-12-27 $0.20 $0.20 $0.16 $0.16 $0.16 65,774
2017-12-26 $0.17 $0.17 $0.16 $0.16 $0.16 10,666
2017-12-22 $0.17 $0.20 $0.17 $0.17 $0.17 15,867
2017-12-21 $0.20 $0.21 $0.05 $0.18 $0.18 76,225
2017-12-20 $0.20 $0.21 $0.20 $0.20 $0.20 53,084
2017-12-19 $0.22 $0.22 $0.20 $0.20 $0.20 85,774
2017-12-18 $0.24 $0.26 $0.22 $0.22 $0.22 37,602
2017-12-15 $0.22 $0.23 $0.22 $0.22 $0.22 37,850
2017-12-14 $0.23 $0.24 $0.22 $0.23 $0.23 40,532
2017-12-13 $0.24 $0.26 $0.23 $0.23 $0.23 98,850
2017-12-12 $0.24 $0.28 $0.23 $0.28 $0.28 70,676
2017-12-11 $0.25 $0.26 $0.25 $0.25 $0.25 44,495
2017-12-08 $0.24 $0.29 $0.24 $0.25 $0.25 7,342
2017-12-07 $0.25 $0.27 $0.25 $0.25 $0.25 6,460
2017-12-06 $0.26 $0.29 $0.25 $0.29 $0.29 29,360
2017-12-05 $0.27 $0.29 $0.26 $0.26 $0.26 19,412
2017-12-04 $0.25 $0.27 $0.25 $0.26 $0.26 29,104
2017-12-01 $0.26 $0.26 $0.26 $0.26 $0.26 1,781
2017-11-30 $0.27 $0.28 $0.25 $0.26 $0.26 27,563
2017-11-29 $0.28 $0.30 $0.26 $0.30 $0.30 54,452
2017-11-28 $0.26 $0.31 $0.26 $0.28 $0.28 36,242
2017-11-27 $0.30 $0.31 $0.26 $0.31 $0.31 46,228
2017-11-24 $0.26 $0.29 $0.25 $0.29 $0.29 73,831
2017-11-22 $0.30 $0.30 $0.25 $0.25 $0.25 495,504
2017-11-21 $0.31 $0.32 $0.29 $0.30 $0.30 70,693
2017-11-20 $0.28 $0.31 $0.28 $0.31 $0.31 101,095
2017-11-17 $0.29 $0.29 $0.26 $0.29 $0.29 106,272
2017-11-16 $0.28 $0.30 $0.28 $0.28 $0.28 162,400
2017-11-15 $0.28 $0.33 $0.27 $0.30 $0.30 196,272
2017-11-14 $0.40 $0.40 $0.40 $0.40 $0.40 723,944
2017-11-13 $0.44 $0.50 $0.38 $0.40 $0.40 1,457,552
2017-11-10 $0.29 $1.00 $0.26 $0.51 $0.51 16,445,658
2017-11-09 $0.24 $0.26 $0.23 $0.26 $0.26 243,819
2017-11-08 $0.28 $0.28 $0.24 $0.24 $0.24 268,998
2017-11-07 $0.25 $0.36 $0.24 $0.25 $0.25 1,306,883
2017-11-06 $0.28 $0.28 $0.23 $0.24 $0.24 228,963
2017-11-03 $0.27 $0.28 $0.21 $0.26 $0.26 670,771
2017-11-02 $0.38 $0.38 $0.26 $0.28 $0.28 439,679
2017-11-01 $0.52 $0.52 $0.44 $0.47 $0.47 52,507
2017-10-31 $0.58 $0.58 $0.45 $0.50 $0.50 242,180
2017-10-30 $0.60 $0.61 $0.51 $0.58 $0.58 9,918
2017-10-27 $0.62 $0.62 $0.60 $0.60 $0.60 2,813
2017-10-26 $0.59 $0.62 $0.59 $0.61 $0.61 23,907
2017-10-25 $0.61 $0.63 $0.57 $0.60 $0.60 12,976
2017-10-24 $0.70 $0.70 $0.60 $0.64 $0.64 20,726
2017-10-23 $0.65 $0.67 $0.61 $0.63 $0.63 17,738
2017-10-20 $0.63 $0.63 $0.60 $0.63 $0.63 6,375
2017-10-19 $0.63 $0.64 $0.59 $0.61 $0.61 18,025
2017-10-18 $0.59 $0.65 $0.59 $0.63 $0.63 5,804
2017-10-17 $0.62 $0.62 $0.59 $0.59 $0.59 14,306
2017-10-16 $0.60 $0.62 $0.59 $0.60 $0.60 21,038
2017-10-13 $0.59 $0.61 $0.57 $0.57 $0.57 28,847
2017-10-12 $0.63 $0.63 $0.56 $0.61 $0.61 22,918
2017-10-11 $0.58 $0.65 $0.56 $0.63 $0.63 125,361
2017-10-10 $0.62 $0.62 $0.54 $0.56 $0.56 93,206
2017-10-09 $0.64 $0.64 $0.62 $0.63 $0.63 10,559
2017-10-06 $0.67 $0.67 $0.62 $0.65 $0.65 8,861
2017-10-05 $0.66 $0.66 $0.63 $0.63 $0.63 6,645
2017-10-04 $0.63 $0.68 $0.61 $0.66 $0.66 24,084
2017-10-03 $0.62 $0.65 $0.62 $0.63 $0.63 31,351
2017-10-02 $0.65 $0.70 $0.62 $0.66 $0.66 26,718
2017-09-29 $0.65 $0.70 $0.60 $0.70 $0.70 18,108
2017-09-28 $0.75 $0.82 $0.65 $0.69 $0.69 189,517
2017-09-27 $0.55 $0.82 $0.55 $0.80 $0.80 275,726
2017-09-26 $0.53 $0.56 $0.53 $0.55 $0.55 2,020
2017-09-25 $0.53 $0.56 $0.51 $0.54 $0.54 38,072
2017-09-22 $0.55 $0.56 $0.54 $0.55 $0.55 6,486
2017-09-21 $0.56 $0.57 $0.54 $0.54 $0.54 7,575
2017-09-20 $0.55 $0.58 $0.53 $0.56 $0.56 84,889
2017-09-19 $0.54 $0.55 $0.53 $0.54 $0.54 22,786
2017-09-18 $0.56 $0.58 $0.55 $0.55 $0.55 32,438
2017-09-15 $0.58 $0.58 $0.53 $0.55 $0.55 154,036
2017-09-14 $0.60 $0.60 $0.52 $0.58 $0.58 18,399
2017-09-13 $0.55 $0.60 $0.52 $0.60 $0.60 36,163
2017-09-12 $0.54 $0.54 $0.48 $0.54 $0.54 133,525
2017-09-11 $0.63 $0.65 $0.53 $0.54 $0.54 192,120
2017-09-08 $0.68 $0.81 $0.60 $0.64 $0.64 370,467
2017-09-07 $0.58 $1.05 $0.58 $0.68 $0.68 1,618,500
2017-09-06 $0.53 $0.56 $0.46 $0.55 $0.55 114,260
2017-09-05 $0.49 $0.51 $0.49 $0.50 $0.50 14,309
2017-09-01 $0.50 $0.50 $0.47 $0.49 $0.49 12,757
2017-08-31 $0.52 $0.52 $0.48 $0.50 $0.50 7,941
2017-08-30 $0.54 $0.54 $0.45 $0.50 $0.50 24,334
2017-08-29 $0.52 $0.58 $0.44 $0.51 $0.51 77,165
2017-08-28 $0.56 $0.58 $0.49 $0.49 $0.49 17,846
2017-08-25 $0.55 $0.55 $0.50 $0.55 $0.55 19,979
2017-08-24 $0.55 $0.57 $0.51 $0.54 $0.54 9,892
2017-08-23 $0.58 $0.58 $0.53 $0.56 $0.56 9,382
2017-08-22 $0.55 $0.59 $0.54 $0.59 $0.59 31,633
2017-08-21 $0.55 $0.57 $0.54 $0.57 $0.57 18,820
2017-08-18 $0.58 $0.59 $0.57 $0.57 $0.57 2,893
2017-08-17 $0.58 $0.59 $0.55 $0.58 $0.58 8,227
2017-08-16 $0.62 $0.62 $0.54 $0.55 $0.55 42,205
2017-08-15 $0.68 $0.68 $0.51 $0.64 $0.64 45,976
2017-08-14 $0.62 $0.71 $0.61 $0.71 $0.71 27,133
2017-08-11 $0.62 $0.62 $0.59 $0.59 $0.59 634
2017-08-10 $0.65 $0.65 $0.60 $0.61 $0.61 40,433
2017-08-09 $0.64 $0.71 $0.64 $0.68 $0.68 6,287
2017-08-08 $0.74 $0.75 $0.62 $0.70 $0.70 23,141
2017-08-07 $0.81 $0.82 $0.70 $0.70 $0.70 11,295
2017-08-04 $0.80 $0.82 $0.78 $0.80 $0.80 15,505
2017-08-03 $0.77 $0.84 $0.77 $0.84 $0.84 6,811
2017-08-02 $0.84 $0.84 $0.83 $0.84 $0.84 486
2017-08-01 $0.84 $0.84 $0.80 $0.80 $0.80 20,846
2017-07-31 $0.78 $0.84 $0.77 $0.84 $0.84 32,952
2017-07-28 $0.78 $0.84 $0.78 $0.79 $0.79 4,500
2017-07-27 $0.80 $0.83 $0.77 $0.78 $0.78 5,200
2017-07-26 $0.82 $0.83 $0.79 $0.81 $0.81 1,717
2017-07-25 $0.75 $0.87 $0.75 $0.78 $0.78 63,962
2017-07-24 $0.71 $0.75 $0.71 $0.75 $0.75 479
2017-07-21 $0.74 $0.75 $0.70 $0.75 $0.75 2,686
2017-07-20 $0.76 $0.77 $0.76 $0.77 $0.77 1,207
2017-07-19 $0.71 $0.83 $0.71 $0.77 $0.77 54,633
2017-07-18 $0.73 $0.73 $0.68 $0.71 $0.71 19,584
2017-07-17 $0.73 $0.73 $0.69 $0.70 $0.70 1,911
2017-07-14 $0.72 $0.72 $0.69 $0.69 $0.69 482
2017-07-13 $0.68 $0.72 $0.68 $0.72 $0.72 1,250
2017-07-12 $0.68 $0.68 $0.68 $0.68 $0.68 265
2017-07-11 $0.71 $0.79 $0.68 $0.68 $0.68 34,798
2017-07-10 $0.68 $0.75 $0.68 $0.75 $0.75 28,637
2017-07-07 $0.73 $0.74 $0.67 $0.68 $0.68 1,300
2017-07-06 $0.74 $0.74 $0.69 $0.72 $0.72 5,144
2017-07-05 $0.73 $0.77 $0.70 $0.75 $0.75 10,329
2017-07-03 $0.77 $0.77 $0.74 $0.74 $0.74 6,299
2017-06-30 $0.76 $0.77 $0.71 $0.75 $0.75 9,055
2017-06-29 $0.74 $0.74 $0.65 $0.67 $0.67 9,680
2017-06-28 $0.68 $0.74 $0.68 $0.70 $0.70 8,194
2017-06-27 $0.71 $0.73 $0.70 $0.73 $0.73 3,242
2017-06-26 $0.71 $0.73 $0.68 $0.72 $0.72 14,635
2017-06-23 $0.70 $0.73 $0.64 $0.66 $0.66 37,993
2017-06-22 $0.70 $0.74 $0.65 $0.66 $0.66 36,337
2017-06-21 $0.66 $0.71 $0.65 $0.65 $0.65 15,079
2017-06-20 $0.66 $0.70 $0.63 $0.64 $0.64 16,152
2017-06-19 $0.63 $0.72 $0.63 $0.66 $0.66 12,901
2017-06-16 $0.64 $0.70 $0.64 $0.64 $0.64 39,243
2017-06-15 $0.68 $0.72 $0.63 $0.65 $0.65 20,474
2017-06-14 $0.66 $0.68 $0.61 $0.63 $0.63 22,578
2017-06-13 $0.68 $0.68 $0.62 $0.62 $0.62 38,260
2017-06-12 $0.70 $0.74 $0.65 $0.67 $0.67 23,827
2017-06-09 $0.65 $0.76 $0.63 $0.66 $0.66 70,362
2017-06-08 $0.67 $0.72 $0.58 $0.67 $0.67 120,085
2017-06-07 $0.60 $0.67 $0.56 $0.65 $0.65 221,327
2017-06-06 $0.56 $0.60 $0.56 $0.58 $0.58 10,462
2017-06-05 $0.57 $0.60 $0.55 $0.56 $0.56 9,041
2017-06-02 $0.54 $0.59 $0.54 $0.57 $0.57 7,567
2017-06-01 $0.52 $0.60 $0.51 $0.53 $0.53 55,762
2017-05-31 $0.50 $0.51 $0.49 $0.49 $0.49 23,265
2017-05-30 $0.49 $0.49 $0.49 $0.49 $0.49 15,250
2017-05-26 $0.48 $0.49 $0.48 $0.49 $0.49 3,029
2017-05-25 $0.46 $0.48 $0.46 $0.47 $0.47 3,506
2017-05-24 $0.47 $0.50 $0.46 $0.46 $0.46 5,184
2017-05-23 $0.48 $0.48 $0.45 $0.45 $0.45 2,652
2017-05-22 $0.50 $0.51 $0.46 $0.47 $0.47 12,653
2017-05-19 $0.50 $0.50 $0.45 $0.48 $0.48 9,620
2017-05-18 $0.44 $0.46 $0.42 $0.45 $0.45 56,949
2017-05-17 $0.54 $0.54 $0.43 $0.43 $0.43 78,801
2017-05-16 $0.57 $0.59 $0.41 $0.49 $0.49 272,901
2017-05-15 $0.67 $0.67 $0.64 $0.64 $0.64 18,867
2017-05-12 $0.66 $0.67 $0.63 $0.64 $0.64 8,697
2017-05-11 $0.62 $0.65 $0.62 $0.63 $0.63 2,331
2017-05-10 $0.68 $0.68 $0.64 $0.67 $0.67 8,577
2017-05-09 $0.64 $0.68 $0.64 $0.67 $0.67 4,145
2017-05-08 $0.68 $0.69 $0.67 $0.67 $0.67 10,508
2017-05-05 $0.64 $0.68 $0.64 $0.66 $0.66 8,547
2017-05-04 $0.66 $0.67 $0.64 $0.67 $0.67 27,743
2017-05-03 $0.72 $0.72 $0.65 $0.66 $0.66 16,196
2017-05-02 $0.67 $0.70 $0.61 $0.70 $0.70 59,821
2017-05-01 $0.70 $0.72 $0.64 $0.67 $0.67 25,789
2017-04-28 $0.69 $0.77 $0.65 $0.70 $0.70 36,521
2017-04-27 $0.75 $0.78 $0.69 $0.72 $0.72 59,460
2017-04-26 $0.73 $0.73 $0.70 $0.73 $0.73 15,465
2017-04-25 $0.79 $0.79 $0.68 $0.73 $0.73 83,158
2017-04-24 $0.78 $0.80 $0.77 $0.78 $0.78 9,335
2017-04-21 $0.80 $0.80 $0.78 $0.78 $0.78 10,926
2017-04-20 $0.78 $0.80 $0.78 $0.78 $0.78 14,070
2017-04-19 $0.80 $0.81 $0.78 $0.78 $0.78 21,711
2017-04-18 $0.80 $0.82 $0.78 $0.78 $0.78 14,206
2017-04-17 $0.78 $0.81 $0.75 $0.81 $0.81 18,648
2017-04-13 $0.81 $0.81 $0.78 $0.79 $0.79 7,898
2017-04-12 $0.82 $0.82 $0.78 $0.81 $0.81 711
2017-04-11 $0.78 $0.83 $0.78 $0.78 $0.78 14,102
2017-04-10 $0.77 $0.83 $0.77 $0.79 $0.79 42,068
2017-04-07 $0.79 $0.84 $0.79 $0.82 $0.82 52,490
2017-04-06 $0.81 $0.84 $0.78 $0.78 $0.78 85,534
2017-04-05 $0.81 $0.89 $0.80 $0.83 $0.83 16,387
2017-04-04 $0.89 $0.89 $0.80 $0.85 $0.85 92,065
2017-04-03 $0.84 $0.87 $0.82 $0.85 $0.85 21,057
2017-03-31 $0.85 $0.89 $0.82 $0.83 $0.83 109,755
2017-03-30 $0.86 $0.90 $0.75 $0.81 $0.81 409,448
2017-03-29 $1.12 $1.19 $1.07 $1.11 $1.11 235,201
2017-03-28 $1.05 $1.13 $1.00 $1.11 $1.11 145,522
2017-03-27 $1.10 $1.10 $1.00 $1.06 $1.06 80,215
2017-03-24 $1.08 $1.10 $1.05 $1.07 $1.07 41,387
2017-03-23 $1.12 $1.13 $1.10 $1.10 $1.10 25,588
2017-03-22 $1.12 $1.15 $1.11 $1.13 $1.13 33,547
2017-03-21 $1.15 $1.17 $1.12 $1.14 $1.14 14,507
2017-03-20 $1.14 $1.18 $1.14 $1.14 $1.14 28,736
2017-03-17 $1.20 $1.20 $1.09 $1.16 $1.16 33,955
2017-03-16 $1.11 $1.17 $1.11 $1.17 $1.17 31,772
2017-03-15 $1.16 $1.19 $1.07 $1.13 $1.13 112,822
2017-03-14 $1.18 $1.18 $1.10 $1.14 $1.14 98,616
2017-03-13 $1.20 $1.20 $1.13 $1.18 $1.18 49,563
2017-03-10 $1.18 $1.20 $1.17 $1.20 $1.20 78,822
2017-03-09 $1.20 $1.21 $1.13 $1.15 $1.15 95,436
2017-03-08 $1.28 $1.29 $1.17 $1.20 $1.20 140,305
2017-03-07 $1.28 $1.36 $1.20 $1.24 $1.24 435,358
2017-03-06 $1.13 $1.28 $1.11 $1.25 $1.25 579,735
2017-03-03 $1.14 $1.22 $1.11 $1.14 $1.14 109,639
2017-03-02 $1.10 $1.16 $1.09 $1.13 $1.13 74,582
2017-03-01 $1.14 $1.17 $1.08 $1.10 $1.10 48,434
2017-02-28 $1.14 $1.18 $1.10 $1.12 $1.12 56,275
2017-02-27 $1.10 $1.14 $1.05 $1.14 $1.14 114,775
2017-02-24 $1.07 $1.09 $1.04 $1.08 $1.08 24,384
2017-02-23 $1.09 $1.10 $1.03 $1.06 $1.06 46,986
2017-02-22 $1.13 $1.13 $1.06 $1.09 $1.09 87,576
2017-02-21 $1.20 $1.21 $1.10 $1.12 $1.12 164,326
2017-02-17 $1.08 $1.23 $1.05 $1.22 $1.22 414,267
2017-02-16 $1.05 $1.08 $1.03 $1.07 $1.07 35,676
2017-02-15 $1.10 $1.13 $1.04 $1.07 $1.07 48,255
2017-02-14 $1.08 $1.11 $1.03 $1.08 $1.08 100,195
2017-02-13 $1.09 $1.15 $1.01 $1.13 $1.13 60,361
2017-02-10 $1.14 $1.14 $1.07 $1.07 $1.07 59,870
2017-02-09 $1.13 $1.22 $1.10 $1.14 $1.14 207,536
2017-02-08 $1.17 $1.22 $1.10 $1.13 $1.13 59,944
2017-02-07 $1.16 $1.23 $1.15 $1.15 $1.15 98,625
2017-02-06 $1.20 $1.30 $1.15 $1.18 $1.18 92,578
2017-02-03 $1.14 $1.20 $1.10 $1.20 $1.20 97,191
2017-02-02 $1.12 $1.17 $1.03 $1.14 $1.14 83,226
2017-02-01 $1.14 $1.17 $1.03 $1.10 $1.10 84,701
2017-01-31 $1.18 $1.20 $1.10 $1.14 $1.14 156,703
2017-01-30 $1.28 $1.28 $1.16 $1.19 $1.19 160,833
2017-01-27 $1.28 $1.38 $1.20 $1.27 $1.27 164,932
2017-01-26 $1.30 $1.30 $1.17 $1.26 $1.26 269,909
2017-01-25 $1.32 $1.34 $1.18 $1.30 $1.30 168,055
2017-01-24 $1.42 $1.45 $1.25 $1.33 $1.33 254,090
2017-01-23 $1.38 $1.57 $1.21 $1.39 $1.39 779,884
2017-01-20 $1.15 $1.49 $1.11 $1.43 $1.43 1,062,701
2017-01-19 $1.06 $1.23 $0.99 $1.10 $1.10 384,721
2017-01-18 $1.11 $1.11 $0.98 $1.03 $1.03 87,597
2017-01-17 $1.08 $1.13 $1.05 $1.12 $1.12 46,453
2017-01-13 $1.08 $1.17 $1.01 $1.11 $1.11 77,072
2017-01-12 $1.03 $1.15 $0.95 $1.05 $1.05 61,879
2017-01-11 $1.10 $1.12 $0.96 $1.02 $1.02 79,951
2017-01-10 $1.14 $1.17 $0.94 $1.09 $1.09 159,752
2017-01-09 $1.18 $1.36 $1.07 $1.16 $1.16 617,656
2017-01-06 $0.94 $1.18 $0.93 $1.14 $1.14 680,028
2017-01-05 $0.89 $0.95 $0.86 $0.93 $0.93 54,183
2017-01-04 $0.85 $0.88 $0.82 $0.85 $0.85 46,774
2017-01-03 $0.88 $0.94 $0.81 $0.82 $0.82 102,126
2016-12-30 $0.91 $0.93 $0.84 $0.91 $0.91 95,541
2016-12-29 $0.83 $0.99 $0.83 $0.93 $0.93 164,430
2016-12-28 $0.84 $0.86 $0.83 $0.86 $0.86 29,639
2016-12-27 $0.82 $0.87 $0.78 $0.86 $0.86 90,080
2016-12-23 $0.85 $0.85 $0.79 $0.82 $0.82 58,891
2016-12-22 $0.85 $0.86 $0.80 $0.85 $0.85 36,607
2016-12-21 $0.84 $0.90 $0.80 $0.83 $0.83 82,303
2016-12-20 $0.80 $0.90 $0.78 $0.84 $0.84 101,657
2016-12-19 $0.90 $0.90 $0.73 $0.80 $0.80 62,912
2016-12-16 $0.79 $0.80 $0.73 $0.75 $0.75 102,514
2016-12-15 $0.73 $0.80 $0.73 $0.80 $0.80 44,219
2016-12-14 $0.73 $0.80 $0.67 $0.78 $0.78 47,990
2016-12-13 $0.72 $0.78 $0.72 $0.72 $0.72 14,510
2016-12-12 $0.78 $0.78 $0.70 $0.77 $0.77 101,356
2016-12-09 $0.76 $0.81 $0.70 $0.79 $0.79 97,772
2016-12-08 $0.87 $0.90 $0.76 $0.79 $0.79 69,790
2016-12-07 $0.88 $1.08 $0.77 $0.82 $0.82 677,668
2016-12-06 $0.65 $0.89 $0.64 $0.86 $0.86 639,271
2016-12-05 $0.62 $0.70 $0.62 $0.65 $0.65 96,666
2016-12-02 $0.67 $0.67 $0.64 $0.65 $0.65 60,360
2016-12-01 $0.60 $0.64 $0.60 $0.64 $0.64 88,951
2016-11-30 $0.64 $0.64 $0.60 $0.62 $0.62 42,863
2016-11-29 $0.65 $0.67 $0.61 $0.64 $0.64 45,483
2016-11-28 $0.70 $0.73 $0.65 $0.66 $0.66 52,272
2016-11-25 $0.62 $0.72 $0.61 $0.72 $0.72 130,075
2016-11-23 $0.58 $0.60 $0.57 $0.60 $0.60 15,966
2016-11-22 $0.59 $0.60 $0.59 $0.60 $0.60 15,050
2016-11-21 $0.58 $0.60 $0.58 $0.60 $0.60 19,604
2016-11-18 $0.55 $0.58 $0.50 $0.58 $0.58 401,788
2016-11-17 $0.57 $0.57 $0.55 $0.55 $0.55 47,196
2016-11-16 $0.57 $0.57 $0.56 $0.57 $0.57 45,443
2016-11-15 $0.59 $0.60 $0.56 $0.57 $0.57 95,105
2016-11-14 $0.60 $0.65 $0.59 $0.59 $0.59 91,260
2016-11-11 $0.67 $0.74 $0.60 $0.60 $0.60 38,469
2016-11-10 $0.65 $0.66 $0.61 $0.65 $0.65 14,310
2016-11-09 $0.61 $0.64 $0.60 $0.60 $0.60 8,842
2016-11-08 $0.68 $0.69 $0.63 $0.65 $0.65 7,064
2016-11-07 $0.63 $0.69 $0.63 $0.69 $0.69 1,184
2016-11-04 $0.67 $0.68 $0.59 $0.68 $0.68 4,768
2016-11-03 $0.68 $0.68 $0.64 $0.66 $0.66 1,053
2016-11-02 $0.62 $0.62 $0.61 $0.61 $0.61 1,886
2016-11-01 $0.66 $0.66 $0.62 $0.66 $0.66 4,856
2016-10-31 $0.69 $0.69 $0.69 $0.69 $0.69 0
2016-10-28 $0.68 $0.69 $0.68 $0.69 $0.69 1,610
2016-10-27 $0.67 $0.67 $0.67 $0.67 $0.67 416
2016-10-26 $0.73 $0.74 $0.65 $0.69 $0.69 7,032
2016-10-25 $0.80 $0.80 $0.68 $0.70 $0.70 11,064
2016-10-24 $0.70 $0.79 $0.67 $0.78 $0.78 49,490
2016-10-21 $0.66 $0.72 $0.66 $0.70 $0.70 26,498
2016-10-20 $0.61 $0.68 $0.60 $0.67 $0.67 101,629
2016-10-19 $0.68 $0.68 $0.67 $0.67 $0.67 4,455
2016-10-18 $0.68 $0.68 $0.66 $0.68 $0.68 17,629
2016-10-17 $0.61 $0.70 $0.61 $0.66 $0.66 20,466
2016-10-14 $0.65 $0.70 $0.65 $0.70 $0.70 2,243
2016-10-13 $0.65 $0.70 $0.65 $0.66 $0.66 14,680
2016-10-12 $0.65 $0.71 $0.65 $0.69 $0.69 2,574
2016-10-11 $0.71 $0.71 $0.66 $0.66 $0.66 3,139
2016-10-10 $0.72 $0.72 $0.66 $0.66 $0.66 4,734
2016-10-07 $0.65 $0.70 $0.65 $0.70 $0.70 646
2016-10-06 $0.66 $0.66 $0.66 $0.66 $0.66 159
2016-10-05 $0.72 $0.72 $0.66 $0.66 $0.66 1,256
2016-10-04 $0.70 $0.70 $0.66 $0.66 $0.66 627
2016-10-03 $0.72 $0.72 $0.65 $0.70 $0.70 2,784
2016-09-30 $0.71 $0.71 $0.61 $0.62 $0.62 14,665
2016-09-29 $0.70 $0.70 $0.66 $0.66 $0.66 14,224
2016-09-28 $0.66 $0.71 $0.66 $0.67 $0.67 5,209
2016-09-27 $0.72 $0.72 $0.67 $0.69 $0.69 4,894
2016-09-26 $0.66 $0.72 $0.66 $0.72 $0.72 5,835
2016-09-23 $0.68 $0.72 $0.67 $0.72 $0.72 7,692
2016-09-22 $0.69 $0.73 $0.69 $0.73 $0.73 16,526
2016-09-21 $0.72 $0.72 $0.70 $0.71 $0.71 16,559
2016-09-20 $0.79 $0.79 $0.70 $0.70 $0.70 7,495
2016-09-19 $0.69 $0.80 $0.69 $0.70 $0.70 17,517
2016-09-16 $0.67 $0.75 $0.66 $0.75 $0.75 49,939
2016-09-15 $0.66 $0.72 $0.66 $0.66 $0.66 33,666
2016-09-14 $0.70 $0.70 $0.65 $0.66 $0.66 22,240
2016-09-13 $0.74 $0.74 $0.69 $0.69 $0.69 8,806
2016-09-12 $0.69 $0.75 $0.69 $0.69 $0.69 41,790
2016-09-09 $0.70 $0.70 $0.66 $0.68 $0.68 38,800
2016-09-08 $0.67 $0.75 $0.66 $0.66 $0.66 33,989
2016-09-07 $0.75 $0.77 $0.64 $0.64 $0.64 68,034
2016-09-06 $0.73 $0.79 $0.71 $0.71 $0.71 31,747
2016-09-02 $0.80 $0.80 $0.73 $0.75 $0.75 95,524
2016-09-01 $0.82 $0.82 $0.72 $0.73 $0.73 20,887
2016-08-31 $0.83 $0.83 $0.76 $0.79 $0.79 29,726
2016-08-30 $0.81 $0.83 $0.78 $0.81 $0.81 9,332
2016-08-29 $0.78 $0.83 $0.75 $0.83 $0.83 42,995
2016-08-26 $0.72 $0.82 $0.72 $0.77 $0.77 69,928
2016-08-25 $0.75 $0.83 $0.72 $0.78 $0.78 69,549
2016-08-24 $0.69 $0.86 $0.69 $0.80 $0.80 371,375
2016-08-23 $0.69 $0.75 $0.69 $0.72 $0.72 103,088
2016-08-22 $0.67 $0.67 $0.65 $0.67 $0.67 138,018
2016-08-19 $0.66 $0.67 $0.64 $0.64 $0.64 19,569
2016-08-18 $0.61 $0.63 $0.61 $0.62 $0.62 18,351
2016-08-17 $0.67 $0.69 $0.61 $0.61 $0.61 21,731
2016-08-16 $0.68 $0.68 $0.63 $0.64 $0.64 46,584
2016-08-15 $0.68 $0.68 $0.61 $0.62 $0.62 99,186
2016-08-12 $0.62 $0.68 $0.62 $0.66 $0.66 221,956
2016-08-11 $0.64 $0.64 $0.64 $0.64 $0.64 15,254
2016-08-10 $0.65 $0.68 $0.63 $0.64 $0.64 40,310
2016-08-09 $0.62 $0.68 $0.62 $0.63 $0.63 38,723
2016-08-08 $0.63 $0.65 $0.61 $0.63 $0.63 4,220
2016-08-05 $0.64 $0.69 $0.61 $0.65 $0.65 74,440
2016-08-04 $0.65 $0.65 $0.61 $0.64 $0.64 46,024
2016-08-03 $0.74 $0.74 $0.62 $0.69 $0.69 58,184
2016-08-02 $0.72 $0.72 $0.62 $0.68 $0.68 47,881
2016-08-01 $0.70 $0.74 $0.67 $0.67 $0.67 48,930
2016-07-29 $0.70 $0.77 $0.68 $0.75 $0.75 411,651
2016-07-28 $0.60 $0.75 $0.57 $0.67 $0.67 290,920
2016-07-27 $0.63 $0.65 $0.56 $0.56 $0.56 175,895
2016-07-26 $0.66 $0.69 $0.65 $0.65 $0.65 43,114
2016-07-25 $0.75 $0.75 $0.66 $0.70 $0.70 39,607
2016-07-22 $0.70 $0.75 $0.67 $0.71 $0.71 412,123
2016-07-21 $0.74 $0.76 $0.63 $0.64 $0.64 167,593
2016-07-20 $0.93 $1.11 $0.74 $0.75 $0.75 331,217
2016-07-19 $0.94 $0.94 $0.84 $0.84 $0.84 1,413
2016-07-18 $0.89 $0.93 $0.84 $0.90 $0.90 816
2016-07-15 $0.83 $0.94 $0.83 $0.90 $0.90 3,709
2016-07-14 $0.84 $0.92 $0.81 $0.86 $0.86 11,982
2016-07-13 $0.98 $0.98 $0.92 $0.95 $0.95 1,402
2016-07-12 $0.96 $0.96 $0.83 $0.94 $0.94 936
2016-07-11 $0.84 $0.91 $0.82 $0.91 $0.91 38,090
2016-07-08 $0.80 $0.85 $0.80 $0.81 $0.81 21,803
2016-07-07 $0.85 $0.91 $0.85 $0.85 $0.85 35,885
2016-07-06 $0.91 $0.99 $0.85 $0.90 $0.90 42,462
2016-07-05 $1.00 $1.00 $0.62 $0.90 $0.90 60,416
2016-07-01 $1.08 $1.09 $0.95 $1.08 $1.08 30,727
2016-06-30 $1.13 $1.15 $1.00 $1.00 $1.00 18,396
2016-06-29 $1.16 $1.19 $1.06 $1.12 $1.12 30,871
2016-06-28 $1.16 $1.19 $1.15 $1.19 $1.19 8,318
2016-06-27 $1.15 $1.20 $1.15 $1.20 $1.20 4,478
2016-06-24 $1.15 $1.20 $1.04 $1.20 $1.20 28,049
2016-06-23 $1.02 $1.20 $1.01 $1.14 $1.14 3,942
2016-06-22 $1.11 $1.11 $1.11 $1.11 $1.11 227
2016-06-21 $1.06 $1.25 $1.06 $1.11 $1.11 14,675
2016-06-20 $1.14 $1.14 $1.05 $1.05 $1.05 3,601
2016-06-17 $1.30 $1.30 $0.97 $0.97 $0.97 4,216
2016-06-16 $1.21 $1.21 $1.12 $1.13 $1.13 1,139
2016-06-15 $1.15 $1.32 $1.13 $1.16 $1.16 17,272
2016-06-14 $1.20 $1.20 $1.13 $1.13 $1.13 6,089
2016-06-13 $1.25 $1.25 $1.12 $1.12 $1.12 2,097
2016-06-10 $1.28 $1.31 $1.15 $1.26 $1.26 6,054
2016-06-09 $1.19 $1.24 $1.11 $1.20 $1.20 19,289
2016-06-08 $1.26 $1.28 $1.08 $1.08 $1.08 1,068
2016-06-07 $1.21 $1.27 $1.20 $1.26 $1.26 24,108
2016-06-06 $1.21 $1.24 $1.11 $1.21 $1.21 19,490
2016-06-03 $1.15 $1.15 $1.03 $1.06 $1.06 8,498
2016-06-02 $1.20 $1.21 $1.16 $1.21 $1.21 2,230
2016-06-01 $1.11 $1.18 $1.11 $1.16 $1.16 1,622
2016-05-31 $1.21 $1.34 $1.12 $1.20 $1.20 14,792
2016-05-27 $1.29 $1.30 $1.20 $1.28 $1.28 17,040
2016-05-26 $0.93 $1.28 $0.93 $1.28 $1.28 28,750
2016-05-25 $1.30 $1.39 $1.21 $1.21 $1.21 31,772
2016-05-24 $1.30 $1.45 $1.22 $1.30 $1.30 77,762
2016-05-23 $1.49 $1.60 $1.30 $1.40 $1.40 50,198
2016-05-20 $1.55 $1.55 $1.25 $1.38 $1.38 29,061
2016-05-19 $1.65 $1.69 $1.55 $1.59 $1.59 731
2016-05-18 $1.68 $1.68 $1.68 $1.68 $1.68 1
2016-05-17 $1.66 $1.68 $1.60 $1.68 $1.68 2,014
2016-05-16 $1.46 $1.85 $1.46 $1.85 $1.85 5,248
2016-05-13 $1.61 $1.70 $1.40 $1.67 $1.67 16,533
2016-05-12 $1.77 $1.89 $1.77 $1.89 $1.89 12,519
2016-05-11 $1.78 $1.78 $1.78 $1.78 $1.78 149
2016-05-10 $1.78 $1.79 $1.78 $1.79 $1.79 342
2016-05-09 $1.80 $1.80 $1.80 $1.80 $1.80 0
2016-05-06 $1.86 $1.86 $1.57 $1.80 $1.80 1,458
2016-05-05 $1.82 $1.83 $1.55 $1.69 $1.69 2,029
2016-05-04 $1.66 $1.79 $1.66 $1.66 $1.66 1,600
2016-05-03 $1.84 $1.84 $1.84 $1.84 $1.84 100
2016-05-02 $1.76 $1.88 $1.63 $1.66 $1.66 18,010
2016-04-29 $1.72 $1.72 $1.63 $1.70 $1.70 3,139
2016-04-28 $1.72 $1.72 $1.63 $1.63 $1.63 728
2016-04-27 $1.72 $1.73 $1.72 $1.73 $1.73 1,095
2016-04-26 $1.81 $1.81 $1.81 $1.81 $1.81 1
2016-04-25 $1.81 $1.81 $1.81 $1.81 $1.81 23
2016-04-22 $1.81 $1.81 $1.81 $1.81 $1.81 132
2016-04-21 $1.72 $1.76 $1.72 $1.74 $1.74 4,598
2016-04-20 $1.77 $1.93 $1.77 $1.80 $1.80 1,987
2016-04-19 $1.76 $1.76 $1.69 $1.76 $1.76 3,101
2016-04-18 $1.78 $1.89 $1.78 $1.89 $1.89 322
2016-04-15 $1.80 $1.80 $1.62 $1.80 $1.80 1,141
2016-04-14 $1.92 $1.92 $1.84 $1.84 $1.84 794
2016-04-13 $1.96 $1.96 $1.91 $1.91 $1.91 1,118
2016-04-12 $1.90 $1.95 $1.74 $1.89 $1.89 16,425
2016-04-11 $2.05 $2.05 $2.05 $2.05 $2.05 19
2016-04-08 $1.88 $2.11 $1.88 $2.05 $2.05 880
2016-04-07 $2.01 $2.01 $1.91 $1.91 $1.91 2,203
2016-04-06 $1.94 $1.95 $1.91 $1.91 $1.91 1,386
2016-04-05 $2.01 $2.01 $1.90 $1.90 $1.90 12,201
2016-04-04 $1.88 $2.05 $1.88 $2.00 $2.00 26,202
2016-04-01 $2.06 $2.23 $2.00 $2.23 $2.23 2,049
2016-03-31 $2.01 $2.14 $1.89 $2.03 $2.03 5,334
2016-03-30 $2.14 $2.23 $1.93 $2.23 $2.23 10,949
2016-03-29 $2.05 $2.09 $2.00 $2.05 $2.05 4,324
2016-03-28 $2.20 $2.20 $2.20 $2.20 $2.20 208
2016-03-24 $1.92 $2.20 $1.92 $2.20 $2.20 300
2016-03-23 $2.00 $2.00 $2.00 $2.00 $2.00 1,404
2016-03-22 $2.21 $2.24 $2.00 $2.15 $2.15 1,301
2016-03-21 $2.20 $2.20 $2.00 $2.11 $2.11 2,530
2016-03-18 $2.04 $2.19 $2.03 $2.19 $2.19 14,524
2016-03-17 $1.93 $2.03 $1.93 $2.03 $2.03 24,907
2016-03-16 $1.90 $1.98 $1.90 $1.90 $1.90 2,170
2016-03-15 $1.90 $1.99 $1.90 $1.90 $1.90 2,100
2016-03-14 $1.92 $1.92 $1.92 $1.92 $1.92 306
2016-03-11 $1.92 $1.92 $1.92 $1.92 $1.92 100
2016-03-10 $1.88 $1.98 $1.81 $1.89 $1.89 9,060
2016-03-09 $1.92 $1.92 $1.88 $1.88 $1.88 849
2016-03-08 $1.97 $1.97 $1.90 $1.90 $1.90 667
2016-03-07 $1.99 $2.00 $1.91 $1.98 $1.98 1,348
2016-03-04 $1.99 $1.99 $1.88 $1.88 $1.88 4,978
2016-03-03 $1.99 $2.00 $1.90 $1.90 $1.90 385
2016-03-02 $1.93 $1.99 $1.89 $1.96 $1.96 2,012
2016-03-01 $1.93 $1.93 $1.93 $1.93 $1.93 0
2016-02-29 $2.00 $2.00 $1.93 $1.93 $1.93 192
2016-02-26 $1.98 $1.98 $1.98 $1.98 $1.98 29
2016-02-25 $2.00 $2.00 $2.00 $2.00 $2.00 0
2016-02-24 $2.04 $2.04 $1.90 $2.00 $2.00 2,810
2016-02-23 $1.90 $1.99 $1.90 $1.90 $1.90 1,334
2016-02-22 $2.04 $2.04 $2.04 $2.04 $2.04 113
2016-02-19 $1.99 $1.99 $1.99 $1.99 $1.99 181
2016-02-18 $2.04 $2.04 $2.04 $2.04 $2.04 158
2016-02-17 $1.99 $2.00 $1.90 $1.99 $1.99 2,453
2016-02-16 $2.02 $2.03 $1.94 $2.03 $2.03 617
2016-02-12 $1.89 $1.89 $1.89 $1.89 $1.89 110
2016-02-11 $1.90 $1.90 $1.83 $1.87 $1.87 1,293
2016-02-10 $1.98 $1.98 $1.83 $1.83 $1.83 1,202
2016-02-09 $2.08 $2.08 $1.92 $1.94 $1.94 4,441
2016-02-08 $1.96 $1.96 $1.86 $1.86 $1.86 1,617
2016-02-05 $1.96 $1.99 $1.88 $1.96 $1.96 4,314
2016-02-04 $2.05 $2.05 $2.05 $2.05 $2.05 187
2016-02-03 $1.91 $1.95 $1.90 $1.95 $1.95 2,284
2016-02-02 $2.01 $2.02 $1.91 $1.91 $1.91 1,152
2016-02-01 $1.96 $2.08 $1.96 $2.08 $2.08 2,003
2016-01-29 $1.95 $2.03 $1.94 $1.94 $1.94 3,222
2016-01-28 $1.94 $2.03 $1.94 $2.03 $2.03 1,996
2016-01-27 $2.00 $2.00 $2.00 $2.00 $2.00 137
2016-01-26 $2.16 $2.21 $2.01 $2.11 $2.11 3,336
2016-01-25 $2.03 $2.03 $2.03 $2.03 $2.03 27
2016-01-22 $2.08 $2.16 $2.03 $2.03 $2.03 5,632
2016-01-21 $2.12 $2.12 $1.99 $1.99 $1.99 576
2016-01-20 $1.90 $2.04 $1.81 $1.93 $1.93 8,600
2016-01-19 $2.04 $2.04 $2.04 $2.04 $2.04 34
2016-01-15 $2.10 $2.10 $1.88 $2.04 $2.04 6,079
2016-01-14 $2.14 $2.16 $2.14 $2.16 $2.16 290
2016-01-13 $2.13 $2.13 $2.07 $2.10 $2.10 5,225
2016-01-12 $2.14 $2.22 $2.07 $2.14 $2.14 8,378
2016-01-11 $2.11 $2.20 $2.11 $2.20 $2.20 3,231
2016-01-08 $2.23 $2.23 $2.15 $2.23 $2.23 1,500
2016-01-07 $2.20 $2.20 $2.15 $2.15 $2.15 302
2016-01-06 $2.23 $2.23 $2.23 $2.23 $2.23 117
2016-01-05 $2.23 $2.25 $2.22 $2.25 $2.25 500
2016-01-04 $2.15 $2.19 $2.14 $2.14 $2.14 9,970
2015-12-31 $2.24 $2.27 $2.14 $2.22 $2.22 7,287
2015-12-30 $2.21 $2.25 $2.20 $2.25 $2.25 2,648
2015-12-29 $2.26 $2.29 $2.22 $2.29 $2.29 4,223
2015-12-28 $2.28 $2.33 $2.21 $2.25 $2.25 2,014
2015-12-24 $2.34 $2.34 $2.20 $2.31 $2.31 11,348
2015-12-23 $2.30 $2.36 $2.23 $2.30 $2.30 802
2015-12-22 $2.24 $2.31 $2.24 $2.31 $2.31 1,224
2015-12-21 $2.33 $2.38 $2.24 $2.34 $2.34 5,638
2015-12-18 $2.32 $2.32 $2.20 $2.20 $2.20 19,281
2015-12-17 $2.32 $2.41 $2.20 $2.29 $2.29 17,283
2015-12-16 $2.37 $2.45 $2.25 $2.26 $2.26 10,762
2015-12-15 $2.35 $2.46 $2.34 $2.44 $2.44 4,408
2015-12-14 $2.42 $2.47 $2.41 $2.45 $2.45 5,968
2015-12-11 $2.48 $2.50 $2.42 $2.45 $2.45 12,735
2015-12-10 $2.47 $2.49 $2.46 $2.49 $2.49 7,351
2015-12-09 $2.41 $2.48 $2.36 $2.43 $2.43 13,470
2015-12-08 $2.46 $2.50 $2.39 $2.48 $2.48 7,983
2015-12-07 $2.49 $2.50 $2.46 $2.50 $2.50 17,885
2015-12-04 $2.37 $2.55 $2.35 $2.46 $2.46 3,455
2015-12-03 $2.49 $2.59 $2.34 $2.51 $2.51 31,186
2015-12-02 $2.50 $2.55 $2.45 $2.55 $2.55 12,879
2015-12-01 $2.47 $2.55 $2.33 $2.50 $2.50 18,048
2015-11-30 $2.25 $2.53 $2.25 $2.50 $2.50 11,749
2015-11-27 $2.22 $2.40 $2.22 $2.38 $2.38 7,168
2015-11-25 $2.25 $2.40 $2.23 $2.38 $2.38 37,623
2015-11-24 $2.29 $2.29 $2.29 $2.29 $2.29 0
2015-11-23 $2.34 $2.40 $2.22 $2.29 $2.29 5,300
2015-11-20 $2.40 $2.40 $2.35 $2.35 $2.35 4,000
2015-11-19 $2.44 $2.44 $2.31 $2.41 $2.41 16,322
2015-11-18 $2.53 $2.53 $2.40 $2.45 $2.45 7,308
2015-11-17 $2.40 $2.56 $2.40 $2.49 $2.49 5,091
2015-11-16 $2.42 $2.60 $2.40 $2.51 $2.51 6,007
2015-11-13 $2.60 $2.60 $2.40 $2.57 $2.57 20,950
2015-11-12 $2.43 $2.58 $2.40 $2.56 $2.56 8,800
2015-11-11 $2.43 $2.57 $2.43 $2.57 $2.57 2,782
2015-11-10 $2.28 $2.60 $2.28 $2.40 $2.40 13,140
2015-11-09 $2.25 $2.62 $2.25 $2.56 $2.56 11,019
2015-11-06 $2.36 $2.36 $2.36 $2.36 $2.36 0
2015-11-05 $2.24 $2.36 $2.24 $2.36 $2.36 2,791
2015-11-04 $2.32 $2.32 $2.18 $2.31 $2.31 9,500
2015-11-03 $2.19 $2.35 $2.18 $2.19 $2.19 8,510
2015-11-02 $2.34 $2.39 $2.23 $2.24 $2.24 7,100
2015-10-30 $2.42 $2.45 $2.25 $2.34 $2.34 6,934
2015-10-29 $2.25 $2.42 $2.25 $2.42 $2.42 1,760
2015-10-28 $2.29 $2.30 $2.07 $2.24 $2.24 3,940
2015-10-27 $2.24 $2.34 $2.24 $2.26 $2.26 2,102
2015-10-26 $2.29 $2.30 $2.29 $2.30 $2.30 1,956
2015-10-23 $2.22 $2.34 $2.15 $2.33 $2.33 9,260
2015-10-22 $2.30 $2.32 $2.28 $2.31 $2.31 1,015
2015-10-21 $2.31 $2.31 $2.31 $2.31 $2.31 100
2015-10-20 $2.36 $2.36 $2.25 $2.32 $2.32 2,620
2015-10-19 $2.33 $2.33 $2.33 $2.33 $2.33 0
2015-10-16 $2.37 $2.37 $2.18 $2.33 $2.33 3,803
2015-10-15 $2.38 $2.38 $2.21 $2.28 $2.28 4,132
2015-10-14 $2.42 $2.42 $2.24 $2.24 $2.24 1,411
2015-10-13 $2.48 $2.51 $2.27 $2.27 $2.27 10,234
2015-10-12 $2.35 $2.50 $2.33 $2.49 $2.49 3,299
2015-10-09 $2.33 $2.49 $2.29 $2.47 $2.47 2,380
2015-10-08 $2.48 $2.49 $2.26 $2.44 $2.44 1,800
2015-10-07 $2.35 $2.46 $2.27 $2.40 $2.40 5,878
2015-10-06 $2.30 $2.30 $2.30 $2.30 $2.30 0
2015-10-05 $2.39 $2.39 $2.30 $2.30 $2.30 1,688
2015-10-02 $2.45 $2.50 $2.25 $2.25 $2.25 1,709
2015-10-01 $2.40 $2.49 $2.40 $2.49 $2.49 1,698
2015-09-30 $2.45 $2.47 $2.19 $2.46 $2.46 4,107
2015-09-29 $2.46 $2.46 $2.46 $2.46 $2.46 0
2015-09-28 $2.27 $2.46 $2.27 $2.46 $2.46 299
2015-09-25 $2.29 $2.48 $2.29 $2.43 $2.43 1,669
2015-09-24 $2.27 $2.45 $2.27 $2.43 $2.43 1,532
2015-09-23 $2.40 $2.40 $2.40 $2.40 $2.40 10
2015-09-22 $2.50 $2.50 $2.50 $2.50 $2.50 298
2015-09-21 $2.27 $2.50 $2.26 $2.43 $2.43 5,951
2015-09-18 $2.20 $2.48 $2.20 $2.40 $2.40 10,233
2015-09-17 $2.33 $2.44 $2.23 $2.23 $2.23 6,676
2015-09-16 $2.28 $2.32 $2.23 $2.31 $2.31 4,053
2015-09-15 $2.40 $2.40 $2.23 $2.23 $2.23 288
2015-09-14 $2.40 $2.40 $2.18 $2.19 $2.19 2,500
2015-09-11 $2.40 $2.40 $2.40 $2.40 $2.40 202
2015-09-10 $2.45 $2.45 $2.45 $2.45 $2.45 0
2015-09-09 $2.24 $2.45 $2.02 $2.45 $2.45 10,399
2015-09-08 $2.44 $2.44 $2.44 $2.44 $2.44 161
2015-09-04 $2.49 $2.49 $2.40 $2.44 $2.44 920
2015-09-03 $2.49 $2.50 $2.49 $2.49 $2.49 1,027
2015-09-02 $2.50 $2.50 $2.49 $2.49 $2.49 6,407
2015-09-01 $2.49 $2.51 $2.49 $2.50 $2.50 742
2015-08-31 $2.49 $2.51 $2.49 $2.49 $2.49 3,510
2015-08-28 $2.59 $2.61 $2.49 $2.49 $2.49 4,967

Cartesian Inc (CRTN) News Headlines

Recent Cartesian Inc (CRTN) News
Similar Companies to Cartesian Inc (CRTN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.