|
Closing price on 10/28/2022
|
|
| Open |
29.60 |
| High |
30.80 |
| Low |
29.60 |
| Volume |
5,000 |
| Split-adjusted Price |
17.76 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.90 / +3.02%
|
29.60
|
30.80
|
29.60
|
30.70
|
30.20
|
17.76
|
5,000
|
|
|
10/27/2022
|
+0.90 / +3.06%
|
29.20
|
30.40
|
29.20
|
30.30
|
29.80
|
17.52
|
4,800
|
|
|
10/26/2022
|
-0.30 / -1.00%
|
29.80
|
29.80
|
29.10
|
29.60
|
29.40
|
17.12
|
3,000
|
|
|
10/25/2022
|
+0.30 / +1.00%
|
29.90
|
30.40
|
29.40
|
30.40
|
29.90
|
17.58
|
4,300
|
|
|
10/24/2022
|
-0.40 / -1.32%
|
30.00
|
30.30
|
29.80
|
29.80
|
30.10
|
17.24
|
2,700
|
|
|
10/21/2022
|
-1.20 / -3.88%
|
30.70
|
30.70
|
29.70
|
29.70
|
30.20
|
17.18
|
2,700
|
|
|
10/20/2022
|
+0.20 / +0.64%
|
30.80
|
31.40
|
30.50
|
31.40
|
30.90
|
18.16
|
3,800
|
|
|
10/19/2022
|
-0.10 / -0.32%
|
30.90
|
31.50
|
30.90
|
31.00
|
31.20
|
17.93
|
3,200
|
|
|
10/18/2022
|
+0.50 / +1.63%
|
30.50
|
31.50
|
30.50
|
31.10
|
31.10
|
17.99
|
5,300
|
|
|
10/17/2022
|
-1.20 / -3.85%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.60
|
17.35
|
2,500
|
|
|
10/14/2022
|
+1.00 / +3.26%
|
30.60
|
31.70
|
30.60
|
31.70
|
31.20
|
18.33
|
4,600
|
|
|
10/13/2022
|
+0.50 / +1.63%
|
30.50
|
31.20
|
30.20
|
31.20
|
30.70
|
18.05
|
4,500
|
|
|
10/12/2022
|
+0.80 / +2.62%
|
30.40
|
31.30
|
30.20
|
31.30
|
30.70
|
18.10
|
4,500
|
|
|
10/11/2022
|
-0.20 / -0.66%
|
30.30
|
30.80
|
30.30
|
30.30
|
30.50
|
17.52
|
460,600
|
|
|
10/10/2022
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.00
|
31.00
|
30.50
|
17.93
|
4,300
|
|
|
10/7/2022
|
-1.60 / -5.02%
|
31.60
|
31.60
|
30.30
|
30.30
|
31.00
|
17.52
|
2,800
|
|
|
10/6/2022
|
+0.30 / +0.95%
|
31.30
|
32.30
|
31.30
|
32.00
|
31.90
|
18.51
|
4,800
|
|
|
10/5/2022
|
+1.40 / +4.47%
|
30.80
|
32.70
|
30.80
|
32.70
|
31.70
|
18.91
|
7,200
|
|
|
10/4/2022
|
+0.80 / +2.60%
|
30.60
|
32.00
|
30.60
|
31.60
|
31.30
|
18.28
|
162,700
|
|
|
10/3/2022
|
-1.20 / -3.80%
|
31.30
|
31.30
|
30.40
|
30.40
|
30.80
|
17.58
|
156,500
|
|
|
9/30/2022
|
+0.80 / +2.53%
|
31.40
|
32.40
|
30.80
|
32.40
|
31.60
|
18.74
|
6,200
|
|
|
9/29/2022
|
0.00 / 0.00%
|
31.20
|
32.00
|
31.20
|
31.40
|
31.60
|
18.16
|
4,100
|
|
|
9/28/2022
|
-0.20 / -0.63%
|
31.50
|
31.60
|
31.10
|
31.60
|
31.40
|
18.28
|
2,100
|
|
|
9/27/2022
|
-0.80 / -2.47%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.80
|
18.28
|
1,100
|
|
|
9/26/2022
|
-0.50 / -1.56%
|
32.20
|
33.10
|
31.50
|
31.50
|
32.40
|
18.22
|
6,700
|
|
|
9/23/2022
|
+3.70 / +12.17%
|
29.90
|
34.10
|
29.90
|
34.10
|
32.00
|
19.72
|
19,400
|
|
|
9/22/2022
|
+2.40 / +8.25%
|
28.80
|
31.60
|
28.80
|
31.50
|
30.40
|
18.22
|
13,200
|
|
|
9/21/2022
|
+0.60 / +2.06%
|
28.40
|
30.00
|
28.20
|
29.70
|
29.10
|
17.18
|
7,800
|
|
|
9/20/2022
|
+0.80 / +2.76%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.10
|
17.24
|
8,200
|
|
|
9/19/2022
|
-0.90 / -3.02%
|
29.30
|
29.30
|
28.60
|
28.90
|
29.00
|
16.72
|
4,500
|
|
|