|
Closing price on 3/19/2024
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
2,800 |
| Split-adjusted Price |
22.70 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.60
|
22.70
|
2,800
|
|
|
3/18/2024
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.60
|
22.50
|
2,100
|
|
|
3/15/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
22.70
|
3,700
|
|
|
3/14/2024
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
22.70
|
4,100
|
|
|
3/13/2024
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
23.00
|
3,900
|
|
|
3/12/2024
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
22.80
|
2,100
|
|
|
3/11/2024
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
22.60
|
4,500
|
|
|
3/8/2024
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
22.60
|
3,700
|
|
|
3/7/2024
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.70
|
22.80
|
4,100
|
|
|
3/6/2024
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.40
|
22.40
|
22.60
|
22.40
|
3,600
|
|
|
3/5/2024
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.50
|
22.60
|
4,100
|
|
|
3/4/2024
|
+0.30 / +1.34%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.50
|
22.70
|
4,300
|
|
|
3/1/2024
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.40
|
22.40
|
2,600
|
|
|
2/29/2024
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.30
|
22.40
|
22.50
|
22.40
|
5,700
|
|
|
2/28/2024
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.60
|
22.50
|
5,100
|
|
|
2/27/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
22.50
|
3,700
|
|
|
2/26/2024
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.30
|
22.60
|
22.50
|
22.60
|
5,000
|
|
|
2/23/2024
|
-0.20 / -0.89%
|
22.40
|
22.60
|
22.20
|
22.20
|
22.40
|
22.20
|
5,200
|
|
|
2/22/2024
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
22.40
|
4,500
|
|
|
2/21/2024
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.20
|
22.30
|
4,100
|
|
|
2/20/2024
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
22.20
|
4,000
|
|
|
2/19/2024
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.10
|
22.20
|
4,400
|
|
|
2/16/2024
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.90
|
22.10
|
22.00
|
22.10
|
4,500
|
|
|
2/15/2024
|
+0.30 / +1.37%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.10
|
22.20
|
5,600
|
|
|
2/7/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.90
|
22.00
|
4,500
|
|
|
2/6/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.90
|
22.00
|
3,200
|
|
|
2/5/2024
|
-0.60 / -2.71%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.90
|
21.50
|
5,300
|
|
|
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
|
|
|