CRTN - Cartesian, Inc.

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20180.400.400.400.400.4039,800
15 Jun 20180.400.400.400.400.402,200
14 Jun 20180.400.400.400.400.40-
13 Jun 20180.400.400.400.400.401,900
12 Jun 20180.400.400.400.400.401,000
11 Jun 20180.400.400.400.400.405,000
08 Jun 20180.400.400.400.400.4010,000
07 Jun 20180.430.430.400.400.403,200
06 Jun 20180.400.400.400.400.40-
05 Jun 20180.400.400.400.400.40400
04 Jun 20180.400.400.400.400.40-
01 Jun 20180.400.400.400.400.40-
31 May 20180.400.400.400.400.402,300
30 May 20180.400.400.400.400.402,000
29 May 20180.400.400.400.400.40600
25 May 20180.390.390.390.390.392,100
24 May 20180.400.400.390.390.399,300
23 May 20180.390.390.390.390.39200
22 May 20180.390.400.390.400.4012,700
21 May 20180.400.400.390.390.391,800
18 May 20180.400.400.400.400.40-
17 May 20180.400.400.400.400.40-
16 May 20180.400.400.400.400.407,000
15 May 20180.380.400.380.390.3943,600
14 May 20180.380.390.320.380.3823,900
11 May 20180.390.390.390.390.3931,600
10 May 20180.390.390.390.390.395,000
09 May 20180.390.390.390.390.391,600
08 May 20180.390.390.390.390.39600
07 May 20180.390.400.390.400.4021,100
04 May 20180.400.400.390.390.3993,700
03 May 20180.400.400.400.400.405,200
02 May 20180.390.400.390.400.405,800
01 May 20180.400.400.400.400.4084,000
30 Apr 20180.400.400.400.400.403,100
27 Apr 20180.400.400.390.400.4079,200
26 Apr 20180.400.400.400.400.406,100
25 Apr 20180.400.400.400.400.4018,100
24 Apr 20180.400.400.400.400.4018,400
23 Apr 20180.400.400.400.400.4010,100
20 Apr 20180.400.400.400.400.40117,000
19 Apr 20180.400.400.400.400.40112,900
18 Apr 20180.400.400.400.400.4040,300
17 Apr 20180.390.400.390.400.40165,400
16 Apr 20180.390.400.390.390.39177,600
13 Apr 20180.390.390.390.390.3914,900
12 Apr 20180.400.400.390.390.393,200
11 Apr 20180.390.390.390.390.392,000
10 Apr 20180.380.400.380.400.404,500
09 Apr 20180.380.390.380.380.3815,900
06 Apr 20180.390.390.390.390.3956,600
05 Apr 20180.390.390.390.390.393,200
04 Apr 20180.390.390.390.390.3927,800
03 Apr 20180.380.390.380.380.3825,800
02 Apr 20180.380.380.380.380.3861,400
29 Mar 20180.380.390.380.380.3889,800
28 Mar 20180.390.390.380.380.38351,300
27 Mar 20180.390.390.390.390.39240,400
26 Mar 20180.390.390.390.390.3955,200
23 Mar 20180.380.400.380.390.39560,100
22 Mar 20180.370.390.370.380.383,678,200
21 Mar 20180.150.170.140.170.1729,700
20 Mar 20180.150.150.150.150.1516,000
19 Mar 20180.120.180.120.140.141,700
16 Mar 20180.120.180.120.140.1423,600
15 Mar 20180.140.190.140.180.189,000
14 Mar 20180.150.150.150.150.15-
13 Mar 20180.150.150.150.150.15700
12 Mar 20180.160.170.160.160.1623,500
09 Mar 20180.160.190.160.190.197,400
08 Mar 20180.190.190.190.190.19400
07 Mar 20180.170.190.170.190.1921,100
06 Mar 20180.190.200.160.170.17160,400
05 Mar 20180.170.180.170.170.1751,200
02 Mar 20180.140.140.140.140.148,200
01 Mar 20180.140.140.140.140.14-
28 Feb 20180.140.140.140.140.149,000
27 Feb 20180.140.180.140.140.142,700
26 Feb 20180.160.160.160.160.16-
23 Feb 20180.140.160.140.160.1620,200
22 Feb 20180.140.140.140.140.14500
21 Feb 20180.140.160.140.160.1632,200
20 Feb 20180.150.150.150.150.155,000
16 Feb 20180.140.180.140.160.1615,800
15 Feb 20180.150.150.140.150.1534,000
14 Feb 20180.150.150.140.140.1412,900
13 Feb 20180.160.180.100.150.1593,100
12 Feb 20180.160.190.160.160.1614,600
09 Feb 20180.170.190.160.190.1930,400
08 Feb 20180.200.200.160.160.162,100
07 Feb 20180.200.200.160.200.207,000
06 Feb 20180.160.160.160.160.16900
05 Feb 20180.170.170.170.170.171,600
02 Feb 20180.170.190.170.190.1918,600
01 Feb 20180.200.200.180.180.1813,400
31 Jan 20180.170.170.170.170.174,000
30 Jan 20180.180.180.180.180.18100
29 Jan 20180.170.200.170.200.207,700
26 Jan 20180.180.200.180.180.186,000
25 Jan 20180.210.210.210.210.213,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes