|
Closing price on 10/29/2026
|
|
| Open |
73.10 |
| High |
73.10 |
| Low |
73.10 |
| Volume |
2,400 |
| Split-adjusted Price |
73.10 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2026
|
+6.60 / +9.92%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
2,400
|
|
|
10/28/2026
|
+6.00 / +9.92%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
6,200
|
|
|
10/27/2026
|
+5.50 / +10.00%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
200
|
|
|
10/26/2026
|
+3.90 / +7.63%
|
55.00
|
55.50
|
55.00
|
55.00
|
55.00
|
55.00
|
15,900
|
|
|
10/23/2026
|
+4.60 / +9.89%
|
50.00
|
51.10
|
50.00
|
51.10
|
50.10
|
51.10
|
3,400
|
|
|
10/22/2026
|
+4.20 / +9.93%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
31,100
|
|
|
10/21/2026
|
+3.80 / +9.87%
|
42.30
|
42.30
|
39.90
|
42.30
|
42.27
|
42.30
|
63,700
|
|
|
10/20/2026
|
+3.50 / +10.00%
|
32.00
|
38.50
|
32.00
|
38.50
|
33.54
|
38.50
|
250,900
|
|
|
10/19/2026
|
-3.80 / -9.79%
|
36.10
|
36.10
|
35.00
|
35.00
|
35.11
|
35.00
|
3,700
|
|
|
10/16/2026
|
-4.00 / -9.35%
|
38.60
|
38.80
|
38.60
|
38.80
|
38.60
|
38.80
|
9,900
|
|
|
10/15/2026
|
-4.70 / -9.89%
|
46.10
|
46.10
|
42.80
|
42.80
|
43.11
|
42.80
|
5,400
|
|
|
10/14/2026
|
+4.30 / +9.95%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
1,100
|
|
|
10/13/2026
|
+3.90 / +9.92%
|
38.30
|
43.20
|
35.40
|
43.20
|
43.17
|
43.20
|
181,000
|
|
|
10/12/2026
|
+3.40 / +9.47%
|
32.40
|
39.30
|
32.40
|
39.30
|
35.55
|
39.30
|
77,600
|
|
|
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
|
|
|