Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Cartesian Inc.
NASDAQ
CRTN
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
13/11/17
0.4350
0.5000
0.3800
0.4000
1,457,500
10/11/17
0.2900
1.0000
0.2600
0.5100
16,445,600
09/11/17
0.2400
0.2600
0.2300
0.2600
243,800
08/11/17
0.2800
0.2800
0.2400
0.2400
268,900
07/11/17
0.2500
0.3600
0.2350
0.2500
1,306,800
06/11/17
0.2850
0.2850
0.2250
0.2370
228,900
03/11/17
0.2700
0.2800
0.2100
0.2600
670,700
02/11/17
0.3800
0.3800
0.2600
0.2800
439,600
01/11/17
0.5200
0.5200
0.4400
0.4700
52,500
31/10/17
0.5800
0.5800
0.4500
0.5000
242,100
30/10/17
0.5900
0.6100
0.5100
0.5800
9,900
27/10/17
0.6000
0.6200
0.6000
0.6000
2,800
26/10/17
0.5940
0.6150
0.5880
0.6100
23,900
25/10/17
0.6100
0.6300
0.5700
0.6000
12,900
24/10/17
0.7000
0.7000
0.6000
0.6400
20,700
23/10/17
0.6500
0.6700
0.6100
0.6300
17,700
20/10/17
0.6300
0.6300
0.6000
0.6300
6,300
19/10/17
0.6300
0.6400
0.5900
0.6100
18,000
18/10/17
0.5900
0.6500
0.5900
0.6300
5,800
17/10/17
0.6200
0.6200
0.5900
0.5900
14,300
16/10/17
0.6000
0.6200
0.5900
0.6000
21,000
13/10/17
0.5900
0.6100
0.5700
0.5700
28,800
12/10/17
0.6300
0.6300
0.5600
0.6100
22,900
11/10/17
0.5850
0.6500
0.5600
0.6300
125,300
10/10/17
0.6200
0.6200
0.5400
0.5600
93,200
09/10/17
0.6400
0.6400
0.6200
0.6300
10,500
06/10/17
0.6700
0.6700
0.6200
0.6500
8,800
05/10/17
0.6600
0.6600
0.6300
0.6300
6,600
04/10/17
0.6200
0.6800
0.6100
0.6600
24,000
03/10/17
0.6200
0.6500
0.6200
0.6300
31,300
02/10/17
0.6500
0.6950
0.6200
0.6600
26,700
29/09/17
0.6500
0.6960
0.6000
0.6950
18,100
28/09/17
0.7500
0.8200
0.6500
0.6900
189,500
27/09/17
0.5500
0.8200
0.5500
0.8000
272,500
26/09/17
0.5300
0.5600
0.5300
0.5500
2,000
25/09/17
0.5300
0.5600
0.5100
0.5400
38,000
22/09/17
0.5500
0.5600
0.5400
0.5500
6,400
21/09/17
0.5600
0.5700
0.5400
0.5400
7,500
20/09/17
0.5500
0.5800
0.5300
0.5600
84,800
19/09/17
0.5400
0.5500
0.5300
0.5400
22,700
18/09/17
0.5600
0.5800
0.5500
0.5500
32,400
15/09/17
0.5800
0.5800
0.5300
0.5500
154,000
14/09/17
0.6000
0.6000
0.5200
0.5800
18,300
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%