|
Closing price on 10/9/2026
|
|
| Open |
29.80 |
| High |
35.90 |
| Low |
29.50 |
| Volume |
427,100 |
| Split-adjusted Price |
35.90 |
There is no data on 10/10/2026. Display data on 10/9/2026 instead.
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+3.20 / +9.79%
|
29.80
|
35.90
|
29.50
|
35.90
|
30.57
|
35.90
|
427,100
|
|
|
10/8/2026
|
+2.90 / +9.73%
|
32.70
|
32.70
|
26.90
|
32.70
|
28.96
|
32.70
|
410,500
|
|
|
10/7/2026
|
+2.70 / +9.96%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
10,100
|
|
|
10/6/2026
|
+2.40 / +9.72%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
5,100
|
|
|
10/5/2026
|
+2.20 / +9.78%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4,800
|
|
|
10/2/2026
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2,900
|
|
|
10/1/2026
|
+1.80 / +9.63%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13,200
|
|
|
9/30/2026
|
+1.70 / +10.00%
|
17.00
|
18.70
|
17.00
|
18.70
|
17.57
|
18.70
|
300
|
|
|
9/29/2026
|
+1.50 / +9.68%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
200
|
|
|
9/28/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
191,000
|
|
|
9/25/2026
|
-1.30 / -7.74%
|
16.80
|
16.80
|
15.50
|
15.50
|
16.28
|
15.50
|
181,500
|
|
|
9/24/2026
|
+1.50 / +9.80%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.05
|
16.80
|
400,400
|
|
|
9/23/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,200
|
|
|
9/22/2026
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
263,900
|
|
|
9/21/2026
|
-1.00 / -5.56%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.07
|
17.00
|
600
|
|
|
9/18/2026
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
300
|
|
|
9/17/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0
|
|
|
9/16/2026
|
-1.30 / -6.63%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
400
|
|
|
9/15/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
9/14/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
9/11/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
9/10/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
9/9/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
|
9/8/2026
|
+1.70 / +9.50%
|
17.90
|
19.60
|
17.90
|
19.60
|
19.59
|
19.60
|
30,400
|
|
|
9/7/2026
|
+1.60 / +9.82%
|
16.00
|
17.90
|
16.00
|
17.90
|
16.07
|
17.90
|
90,200
|
|
|
9/4/2026
|
+1.40 / +9.40%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
96,900
|
|
|
9/3/2026
|
+1.30 / +9.56%
|
12.40
|
14.90
|
12.40
|
14.90
|
12.40
|
14.90
|
1,680,200
|
|
|
8/28/2026
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
8/27/2026
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
894,300
|
|
|
8/26/2026
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|