|
Closing price on 4/27/2023
|
|
| Open |
30.70 |
| High |
31.10 |
| Low |
30.70 |
| Volume |
8,400 |
| Split-adjusted Price |
17.99 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
+0.40 / +1.30%
|
30.70
|
31.10
|
30.70
|
31.10
|
30.90
|
17.99
|
8,400
|
|
|
4/26/2023
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.60
|
31.00
|
30.70
|
17.93
|
7,900
|
|
|
4/25/2023
|
+0.60 / +1.97%
|
30.40
|
31.00
|
30.40
|
31.00
|
30.80
|
17.93
|
8,700
|
|
|
4/24/2023
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.40
|
17.52
|
8,400
|
|
|
4/21/2023
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.50
|
17.70
|
8,200
|
|
|
4/20/2023
|
-0.50 / -1.62%
|
30.80
|
30.80
|
30.30
|
30.30
|
30.50
|
17.52
|
8,200
|
|
|
4/19/2023
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.80
|
17.93
|
8,200
|
|
|
4/18/2023
|
+0.10 / +0.33%
|
30.40
|
30.60
|
30.30
|
30.40
|
30.50
|
17.58
|
8,200
|
|
|
4/17/2023
|
-0.40 / -1.31%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.30
|
17.47
|
8,600
|
|
|
4/14/2023
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.60
|
17.64
|
8,600
|
|
|
4/13/2023
|
+0.30 / +0.98%
|
30.70
|
31.10
|
30.70
|
31.00
|
31.00
|
17.93
|
8,500
|
|
|
4/12/2023
|
+0.50 / +1.64%
|
30.40
|
30.90
|
30.40
|
30.90
|
30.70
|
17.87
|
9,200
|
|
|
4/11/2023
|
-0.50 / -1.63%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.40
|
17.47
|
8,600
|
|
|
4/10/2023
|
+0.30 / +0.98%
|
30.50
|
30.90
|
30.50
|
30.80
|
30.70
|
17.81
|
8,500
|
|
|
4/7/2023
|
-0.40 / -1.30%
|
30.80
|
30.80
|
30.40
|
30.40
|
30.50
|
17.58
|
8,600
|
|
|
4/6/2023
|
-0.30 / -0.96%
|
31.10
|
31.10
|
30.60
|
30.80
|
30.80
|
17.81
|
8,100
|
|
|
4/5/2023
|
+0.20 / +0.65%
|
30.90
|
31.30
|
30.90
|
31.10
|
31.10
|
17.99
|
10,200
|
|
|
4/4/2023
|
+0.50 / +1.63%
|
30.60
|
31.10
|
30.60
|
31.10
|
30.90
|
17.99
|
10,100
|
|
|
4/3/2023
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.60
|
17.64
|
8,600
|
|
|
3/31/2023
|
+0.90 / +2.97%
|
30.50
|
31.20
|
30.50
|
31.20
|
31.00
|
18.05
|
10,700
|
|
|
3/30/2023
|
+0.50 / +1.67%
|
30.00
|
30.60
|
30.00
|
30.50
|
30.30
|
17.64
|
23,300
|
|
|
3/29/2023
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.90
|
30.10
|
30.00
|
17.41
|
6,400
|
|
|
3/28/2023
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.90
|
30.10
|
30.00
|
17.41
|
26,300
|
|
|
3/27/2023
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.90
|
30.10
|
30.00
|
17.41
|
6,700
|
|
|
3/24/2023
|
+0.20 / +0.67%
|
29.90
|
30.10
|
29.90
|
30.10
|
30.00
|
17.41
|
26,400
|
|
|
3/23/2023
|
-0.20 / -0.66%
|
30.10
|
30.10
|
29.70
|
29.90
|
29.90
|
17.29
|
6,700
|
|
|
3/22/2023
|
+0.20 / +0.66%
|
30.10
|
30.30
|
30.00
|
30.30
|
30.10
|
17.52
|
6,700
|
|
|
3/21/2023
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.00
|
30.10
|
30.10
|
17.41
|
23,000
|
|
|
3/20/2023
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.00
|
30.10
|
30.10
|
17.41
|
6,800
|
|
|
3/17/2023
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.80
|
30.20
|
30.10
|
17.47
|
27,600
|
|
|