|
Closing price on 1/23/2024
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
5,500 |
| Split-adjusted Price |
21.80 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.80
|
21.80
|
5,500
|
|
|
1/22/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.90
|
21.90
|
4,500
|
|
|
1/19/2024
|
+0.40 / +1.85%
|
21.60
|
22.30
|
21.60
|
22.00
|
22.00
|
22.00
|
7,100
|
|
|
1/18/2024
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.60
|
21.60
|
3,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.30
|
21.40
|
21.50
|
21.40
|
3,300
|
|
|
1/16/2024
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.40
|
21.50
|
2,600
|
|
|
1/15/2024
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.30
|
21.40
|
3,800
|
|
|
1/12/2024
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.16
|
21.10
|
2,500
|
|
|
1/11/2024
|
+0.20 / +0.94%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.30
|
21.50
|
2,200
|
|
|
1/10/2024
|
-0.20 / -0.94%
|
21.30
|
21.40
|
21.10
|
21.10
|
21.30
|
21.10
|
3,400
|
|
|
1/9/2024
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.30
|
21.30
|
3,800
|
|
|
1/8/2024
|
+0.10 / +0.47%
|
21.10
|
21.40
|
21.00
|
21.20
|
21.20
|
21.20
|
3,600
|
|
|
1/5/2024
|
+0.70 / +3.37%
|
20.70
|
21.50
|
20.70
|
21.50
|
21.10
|
21.50
|
5,100
|
|
|
1/4/2024
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.80
|
20.70
|
3,600
|
|
|
1/3/2024
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.90
|
20.60
|
3,300
|
|
|
1/2/2024
|
+0.40 / +1.94%
|
20.60
|
21.40
|
20.60
|
21.00
|
21.00
|
21.00
|
5,100
|
|
|
12/29/2023
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.60
|
20.70
|
3,500
|
|
|
12/28/2023
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.50
|
20.40
|
4,300
|
|
|
12/27/2023
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.20
|
20.20
|
20.60
|
20.20
|
2,300
|
|
|
12/26/2023
|
-0.70 / -3.37%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.20
|
20.10
|
1,600
|
|
|
12/25/2023
|
-1.60 / -7.41%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.80
|
20.00
|
3,600
|
|
|
12/22/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.60
|
21.40
|
300
|
|
|
12/21/2023
|
+1.10 / +3.03%
|
37.00
|
37.40
|
36.50
|
37.40
|
37.00
|
21.63
|
6,000
|
|
|
12/20/2023
|
+2.50 / +7.25%
|
34.60
|
37.00
|
34.60
|
37.00
|
36.30
|
21.40
|
3,500
|
|
|
12/19/2023
|
+0.20 / +0.58%
|
34.40
|
34.70
|
34.40
|
34.70
|
34.50
|
20.07
|
2,900
|
|
|
12/18/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
19.95
|
600
|
|
|
12/15/2023
|
+0.50 / +1.46%
|
34.20
|
34.70
|
34.20
|
34.70
|
34.50
|
20.07
|
2,300
|
|
|
12/14/2023
|
+0.40 / +1.18%
|
33.90
|
34.30
|
33.90
|
34.30
|
34.20
|
19.84
|
2,200
|
|
|
12/13/2023
|
+0.50 / +1.49%
|
33.60
|
34.00
|
33.60
|
34.00
|
33.90
|
19.66
|
2,100
|
|
|
12/12/2023
|
+0.50 / +1.50%
|
33.30
|
33.80
|
33.30
|
33.80
|
33.50
|
19.55
|
4,700
|
|
|