|
Closing price on 2/20/2023
|
|
| Open |
30.20 |
| High |
31.20 |
| Low |
30.20 |
| Volume |
10,500 |
| Split-adjusted Price |
18.05 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+1.00 / +3.31%
|
30.20
|
31.20
|
30.20
|
31.20
|
30.80
|
18.05
|
10,500
|
|
|
2/17/2023
|
+0.40 / +1.33%
|
30.20
|
30.50
|
30.10
|
30.50
|
30.20
|
17.64
|
2,000
|
|
|
2/16/2023
|
+0.20 / +0.66%
|
30.10
|
30.30
|
29.80
|
30.30
|
30.10
|
17.52
|
2,000
|
|
|
2/15/2023
|
+0.40 / +1.34%
|
29.80
|
30.40
|
29.80
|
30.20
|
30.10
|
17.47
|
2,400
|
|
|
2/14/2023
|
+1.10 / +3.75%
|
29.20
|
30.40
|
29.20
|
30.40
|
29.80
|
17.58
|
3,200
|
|
|
2/13/2023
|
+1.00 / +3.46%
|
28.80
|
29.90
|
28.80
|
29.90
|
29.30
|
17.29
|
3,000
|
|
|
2/10/2023
|
+0.60 / +2.08%
|
28.70
|
29.40
|
28.40
|
29.40
|
28.90
|
17.00
|
3,700
|
|
|
2/9/2023
|
+0.60 / +2.10%
|
28.50
|
29.30
|
28.50
|
29.20
|
28.80
|
16.89
|
2,400
|
|
|
2/8/2023
|
+0.80 / +2.83%
|
28.20
|
29.10
|
28.20
|
29.10
|
28.60
|
16.83
|
2,700
|
|
|
2/7/2023
|
0.00 / 0.00%
|
28.20
|
28.40
|
28.20
|
28.30
|
28.30
|
16.37
|
1,000
|
|
|
2/6/2023
|
+0.80 / +2.87%
|
27.90
|
28.70
|
27.90
|
28.70
|
28.30
|
16.60
|
2,400
|
|
|
2/3/2023
|
+0.70 / +2.54%
|
27.60
|
28.30
|
27.60
|
28.30
|
27.90
|
16.37
|
2,400
|
|
|
2/2/2023
|
+0.80 / +2.94%
|
27.20
|
28.00
|
27.20
|
28.00
|
27.60
|
16.19
|
2,500
|
|
|
2/1/2023
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.20
|
15.91
|
1,700
|
|
|
1/31/2023
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.00
|
15.67
|
1,100
|
|
|
1/30/2023
|
+0.30 / +1.12%
|
26.80
|
27.40
|
26.80
|
27.20
|
27.00
|
15.73
|
2,400
|
|
|
1/27/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
15.56
|
800
|
|
|
1/19/2023
|
+0.30 / +1.12%
|
26.80
|
27.10
|
26.80
|
27.10
|
26.90
|
15.67
|
1,800
|
|
|
1/18/2023
|
+0.30 / +1.12%
|
26.70
|
27.10
|
26.70
|
27.10
|
26.80
|
15.67
|
2,100
|
|
|
1/17/2023
|
+0.20 / +0.75%
|
26.70
|
27.00
|
26.70
|
27.00
|
26.80
|
15.62
|
1,800
|
|
|
1/16/2023
|
-0.30 / -1.11%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.80
|
15.44
|
1,500
|
|
|
1/13/2023
|
0.00 / 0.00%
|
26.90
|
27.20
|
26.90
|
27.00
|
27.00
|
15.62
|
2,300
|
|
|
1/12/2023
|
+0.20 / +0.74%
|
26.90
|
27.20
|
26.90
|
27.20
|
27.00
|
15.73
|
1,900
|
|
|
1/11/2023
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.90
|
27.00
|
27.00
|
15.62
|
1,800
|
|
|
1/10/2023
|
-0.10 / -0.36%
|
27.30
|
27.30
|
27.00
|
27.30
|
27.10
|
15.79
|
2,500
|
|
|
1/9/2023
|
-0.10 / -0.36%
|
27.20
|
27.60
|
27.20
|
27.30
|
27.40
|
15.79
|
3,200
|
|
|
1/6/2023
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.20
|
27.70
|
27.40
|
16.02
|
3,500
|
|
|
1/5/2023
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.70
|
16.19
|
2,500
|
|
|
1/4/2023
|
+0.40 / +1.45%
|
27.40
|
27.90
|
27.40
|
27.90
|
27.60
|
16.14
|
2,600
|
|
|
1/3/2023
|
+0.50 / +1.83%
|
27.20
|
27.80
|
27.20
|
27.80
|
27.50
|
16.08
|
2,800
|
|
|