|
Closing price on 2/2/2024
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
22.00 |
| Volume |
2,200 |
| Split-adjusted Price |
22.00 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.10
|
22.00
|
2,200
|
|
|
2/1/2024
|
+0.30 / +1.38%
|
21.80
|
22.10
|
21.80
|
22.10
|
22.00
|
22.10
|
4,100
|
|
|
1/31/2024
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.80
|
21.70
|
4,200
|
|
|
1/30/2024
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.80
|
21.70
|
4,300
|
|
|
1/29/2024
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.90
|
21.90
|
22.00
|
21.90
|
3,900
|
|
|
1/26/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
22.00
|
4,200
|
|
|
1/25/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.90
|
21.90
|
3,600
|
|
|
1/24/2024
|
-0.30 / -1.38%
|
21.80
|
21.90
|
21.50
|
21.50
|
21.80
|
21.50
|
2,600
|
|
|
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
|
|
|