|
Closing price on 12/7/2022
|
|
| Open |
29.50 |
| High |
29.60 |
| Low |
29.10 |
| Volume |
3,100 |
| Split-adjusted Price |
17.12 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.10 / -0.34%
|
29.50
|
29.60
|
29.10
|
29.60
|
29.30
|
17.12
|
3,100
|
|
|
12/6/2022
|
-0.40 / -1.32%
|
30.00
|
30.00
|
29.30
|
29.90
|
29.70
|
17.29
|
2,900
|
|
|
12/5/2022
|
+0.40 / +1.33%
|
29.90
|
30.70
|
29.90
|
30.50
|
30.30
|
17.64
|
3,700
|
|
|
12/2/2022
|
+0.80 / +2.68%
|
29.60
|
30.60
|
29.60
|
30.60
|
30.10
|
17.70
|
4,200
|
|
|
12/1/2022
|
-0.10 / -0.34%
|
29.40
|
30.20
|
29.40
|
29.50
|
29.80
|
17.06
|
4,900
|
|
|
11/30/2022
|
+0.30 / +1.01%
|
29.70
|
30.10
|
29.10
|
30.10
|
29.60
|
17.41
|
4,800
|
|
|
11/29/2022
|
+0.90 / +3.05%
|
29.30
|
30.40
|
29.30
|
30.40
|
29.80
|
17.58
|
4,400
|
|
|
11/28/2022
|
+0.80 / +2.74%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.50
|
17.35
|
4,300
|
|
|
11/25/2022
|
+0.30 / +1.03%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.20
|
17.06
|
2,300
|
|
|
11/24/2022
|
-0.40 / -1.36%
|
29.30
|
29.50
|
29.00
|
29.10
|
29.20
|
16.83
|
4,100
|
|
|
11/23/2022
|
+0.40 / +1.37%
|
29.10
|
29.90
|
29.10
|
29.70
|
29.50
|
17.18
|
4,200
|
|
|
11/22/2022
|
+0.40 / +1.37%
|
29.10
|
29.70
|
28.80
|
29.70
|
29.30
|
17.18
|
5,200
|
|
|
11/21/2022
|
+0.30 / +1.03%
|
28.90
|
29.70
|
28.90
|
29.40
|
29.30
|
17.00
|
4,500
|
|
|
11/18/2022
|
+0.50 / +1.74%
|
28.50
|
29.50
|
28.50
|
29.20
|
29.10
|
16.89
|
5,200
|
|
|
11/17/2022
|
+1.10 / +3.90%
|
28.00
|
29.30
|
28.00
|
29.30
|
28.70
|
16.95
|
4,600
|
|
|
11/16/2022
|
+0.90 / +3.23%
|
27.80
|
28.80
|
27.60
|
28.80
|
28.20
|
16.66
|
4,600
|
|
|
11/15/2022
|
-0.70 / -2.46%
|
28.30
|
28.30
|
27.50
|
27.70
|
27.90
|
16.02
|
3,000
|
|
|
11/14/2022
|
-0.50 / -1.72%
|
28.80
|
28.80
|
28.00
|
28.50
|
28.40
|
16.48
|
2,800
|
|
|
11/11/2022
|
+0.80 / +2.80%
|
28.50
|
29.40
|
28.50
|
29.40
|
29.00
|
17.00
|
3,900
|
|
|
11/10/2022
|
-0.60 / -2.08%
|
28.60
|
28.90
|
28.20
|
28.20
|
28.60
|
16.31
|
3,200
|
|
|
11/9/2022
|
+0.20 / +0.70%
|
28.30
|
29.20
|
28.30
|
28.60
|
28.80
|
16.54
|
4,700
|
|
|
11/8/2022
|
+0.50 / +1.76%
|
28.30
|
28.90
|
28.00
|
28.90
|
28.40
|
16.72
|
3,700
|
|
|
11/7/2022
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.00
|
28.70
|
28.40
|
16.60
|
3,800
|
|
|
11/4/2022
|
-0.40 / -1.37%
|
29.10
|
29.10
|
28.50
|
28.90
|
28.80
|
16.72
|
3,600
|
|
|
11/3/2022
|
-0.40 / -1.35%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.30
|
16.95
|
2,200
|
|
|
11/2/2022
|
0.00 / 0.00%
|
29.90
|
30.10
|
29.40
|
30.10
|
29.70
|
17.41
|
3,500
|
|
|
11/1/2022
|
+0.60 / +2.01%
|
29.60
|
30.60
|
29.60
|
30.40
|
30.10
|
17.58
|
4,300
|
|
|
10/31/2022
|
-0.20 / -0.66%
|
30.00
|
30.20
|
29.40
|
30.00
|
29.80
|
17.35
|
4,500
|
|
|
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
|
|
|