|
Closing price on 11/27/2024
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.60 |
| Volume |
10,800 |
| Split-adjusted Price |
19.60 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2024
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
19.60
|
10,800
|
|
|
11/26/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0
|
|
|
11/25/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.69
|
19.70
|
800
|
|
|
11/22/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
800
|
|
|
11/21/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
600
|
|
|
11/20/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
800
|
|
|
11/19/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
800
|
|
|
11/18/2024
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.73
|
19.70
|
800
|
|
|
11/15/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.67
|
19.90
|
1,500
|
|
|
11/14/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
800
|
|
|
11/13/2024
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.60
|
19.90
|
19.84
|
19.90
|
2,700
|
|
|
11/12/2024
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
700
|
|
|
11/11/2024
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
|
11/8/2024
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
11/6/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
100
|
|
|
11/5/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
100
|
|
|
11/4/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
100
|
|
|
11/1/2024
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.49
|
20.50
|
3,400
|
|
|
10/31/2024
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
100
|
|
|
10/30/2024
|
-0.70 / -3.29%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.93
|
20.60
|
2,000
|
|
|
10/29/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
200
|
|
|
10/28/2024
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.38
|
21.30
|
1,600
|
|
|
10/25/2024
|
-0.80 / -3.59%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.93
|
21.50
|
9,500
|
|
|
10/24/2024
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.16
|
22.30
|
13,100
|
|
|
10/23/2024
|
+2.20 / +11.11%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.69
|
22.00
|
15,800
|
|
|
10/11/2024
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
300
|
|
|
10/10/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
10/9/2024
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.60
|
20.60
|
20.60
|
400
|
|
|
10/8/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|