| CARIBOU COFFEE Add to My Watchlist | (NSDQ: CBOU) |
| Caribou Coffee | 6.98 | - (+0.00%) | - |
| Historical Data for CBOU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.93 | 7.01 | 6.89 | 31,679 | 6.98 | +0.12 +1.75% |
| 02/08/10 | 6.72 | 7.01 | 6.67 | 50,899 | 6.86 | +0.16 +2.39% |
| 02/05/10 | 6.80 | 6.87 | 6.58 | 101,739 | 6.70 | -0.10 -1.47% |
| 02/04/10 | 7.09 | 7.09 | 6.79 | 55,927 | 6.80 | -0.32 -4.49% |
| 02/03/10 | 7.09 | 7.21 | 6.92 | 110,649 | 7.12 | +0.04 +0.56% |
| 02/02/10 | 7.10 | 7.20 | 7.07 | 42,607 | 7.08 | -0.02 -0.28% |
| 02/01/10 | 7.24 | 7.35 | 7.08 | 70,189 | 7.10 | -0.13 -1.80% |
| 01/29/10 | 7.33 | 7.50 | 7.21 | 66,874 | 7.23 | -0.04 -0.55% |
| 01/28/10 | 7.38 | 7.44 | 7.27 | 61,023 | 7.27 | -0.10 -1.36% |
| 01/27/10 | 7.35 | 7.50 | 7.35 | 60,760 | 7.37 | +0.02 +0.27% |
| 01/26/10 | 7.36 | 7.47 | 7.35 | 48,464 | 7.35 | -0.04 -0.54% |
| 01/25/10 | 7.39 | 7.58 | 7.34 | 55,086 | 7.39 | +0.07 +0.96% |
| 01/22/10 | 7.40 | 7.47 | 7.31 | 62,494 | 7.32 | -0.16 -2.14% |
| 01/21/10 | 7.60 | 7.73 | 7.47 | 79,600 | 7.48 | -0.06 -0.80% |
| 01/20/10 | 7.64 | 7.83 | 7.54 | 37,170 | 7.54 | -0.26 -3.33% |
| 01/19/10 | 7.64 | 7.89 | 7.50 | 68,407 | 7.80 | +0.08 +1.04% |
| 01/18/10 | 7.72 | 7.72 | 7.72 | 0 | 7.72 | 0.00 0.00% |
| 01/15/10 | 7.76 | 7.86 | 7.67 | 60,319 | 7.72 | -0.01 -0.13% |
| 01/14/10 | 7.57 | 7.81 | 7.57 | 50,072 | 7.73 | +0.17 +2.25% |
| 01/13/10 | 7.50 | 7.59 | 7.43 | 35,865 | 7.56 | +0.13 +1.75% |
| 01/12/10 | 7.53 | 7.60 | 7.42 | 25,272 | 7.43 | -0.11 -1.46% |
| 01/11/10 | 7.61 | 7.61 | 7.38 | 57,329 | 7.54 | -0.08 -1.05% |
| 01/08/10 | 7.60 | 7.64 | 7.52 | 41,384 | 7.62 | +0.03 +0.40% |
| 01/07/10 | 7.59 | 7.62 | 7.50 | 64,823 | 7.59 | +0.01 +0.13% |
| 01/06/10 | 7.63 | 7.72 | 7.58 | 66,829 | 7.58 | -0.05 -0.66% |
| 01/05/10 | 7.79 | 7.80 | 7.63 | 111,069 | 7.63 | -0.17 -2.18% |
| 01/04/10 | 7.87 | 7.87 | 7.60 | 61,500 | 7.80 | +0.08 +1.04% |
| 01/01/10 | 7.72 | 7.72 | 7.72 | 0 | 7.72 | 0.00 0.00% |
| 12/31/09 | 7.87 | 7.96 | 7.72 | 28,323 | 7.72 | -0.12 -1.53% |
| 12/30/09 | 7.90 | 7.97 | 7.72 | 34,340 | 7.84 | -0.07 -0.88% |
| 12/29/09 | 7.90 | 7.93 | 7.80 | 29,651 | 7.91 | -0.02 -0.25% |
| 12/28/09 | 8.04 | 8.05 | 7.60 | 74,492 | 7.93 | -0.03 -0.38% |
| 12/25/09 | 8.01 | 8.01 | 7.93 | 14,115 | 7.96 | 0.00 0.00% |
| 12/24/09 | 8.01 | 8.01 | 7.93 | 14,115 | 7.96 | -0.07 -0.87% |
| 12/23/09 | 8.00 | 8.08 | 7.84 | 70,700 | 8.03 | +0.07 +0.88% |
| 12/22/09 | 7.88 | 8.05 | 7.85 | 82,535 | 7.96 | +0.12 +1.53% |
| 12/21/09 | 7.69 | 7.86 | 7.58 | 58,167 | 7.84 | +0.26 +3.43% |
| 12/18/09 | 7.77 | 7.77 | 7.53 | 120,084 | 7.58 | -0.08 -1.04% |
| 12/17/09 | 7.75 | 7.84 | 7.66 | 39,515 | 7.66 | -0.13 -1.67% |
| 12/16/09 | 7.83 | 7.85 | 7.75 | 59,132 | 7.79 | +0.02 +0.26% |
| 12/15/09 | 7.82 | 7.87 | 7.76 | 52,772 | 7.77 | -0.09 -1.15% |
| 12/14/09 | 8.02 | 8.02 | 7.79 | 49,771 | 7.86 | +0.03 +0.38% |
| 12/11/09 | 7.89 | 7.92 | 7.65 | 83,608 | 7.83 | -0.02 -0.25% |
| 12/10/09 | 8.04 | 8.05 | 7.82 | 92,506 | 7.85 | -0.18 -2.24% |
| 12/09/09 | 8.10 | 8.13 | 7.75 | 107,414 | 8.03 | -0.04 -0.50% |
| 12/08/09 | 8.17 | 8.24 | 8.00 | 120,488 | 8.07 | -0.05 -0.62% |
| 12/07/09 | 8.28 | 8.46 | 8.05 | 94,610 | 8.12 | -0.19 -2.29% |
| 12/04/09 | 8.54 | 8.65 | 8.22 | 96,494 | 8.31 | -0.10 -1.19% |
| 12/03/09 | 8.77 | 8.80 | 8.35 | 99,680 | 8.41 | -0.29 -3.33% |
| 12/02/09 | 8.54 | 8.80 | 8.43 | 72,962 | 8.70 | +0.19 +2.23% |
| \/ Download Data To Spreadsheet | ||||||
