|
Closing price on 3/6/2023
|
|
| Open |
33.30 |
| High |
34.00 |
| Low |
33.30 |
| Volume |
25,700 |
| Split-adjusted Price |
19.66 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
+0.80 / +2.41%
|
33.30
|
34.00
|
33.30
|
34.00
|
33.60
|
19.66
|
25,700
|
|
|
3/3/2023
|
+0.60 / +1.82%
|
33.00
|
33.60
|
33.00
|
33.60
|
33.20
|
19.43
|
11,300
|
|
|
3/2/2023
|
+0.60 / +1.83%
|
32.70
|
33.30
|
32.70
|
33.30
|
33.00
|
19.26
|
11,300
|
|
|
3/1/2023
|
+0.70 / +2.17%
|
32.40
|
33.00
|
32.40
|
33.00
|
32.70
|
19.09
|
15,900
|
|
|
2/28/2023
|
+0.70 / +2.19%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.30
|
18.86
|
11,200
|
|
|
2/27/2023
|
-0.20 / -0.62%
|
32.00
|
32.20
|
31.80
|
32.00
|
31.90
|
18.51
|
10,200
|
|
|
2/24/2023
|
-0.60 / -1.84%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.20
|
18.51
|
9,800
|
|
|
2/23/2023
|
-0.40 / -1.22%
|
32.80
|
32.80
|
32.40
|
32.40
|
32.60
|
18.74
|
9,300
|
|
|
2/22/2023
|
+0.40 / +1.25%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.80
|
18.80
|
10,400
|
|
|
2/21/2023
|
+2.20 / +7.14%
|
30.90
|
33.00
|
30.90
|
33.00
|
32.10
|
19.09
|
12,800
|
|
|
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
|
|
|