|
Closing price on 4/5/2023
|
|
| Open |
30.90 |
| High |
31.30 |
| Low |
30.90 |
| Volume |
10,200 |
| Split-adjusted Price |
17.99 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2023
|
-0.90 / -2.91%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.20
|
17.35
|
8,100
|
|
|
3/15/2023
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.90
|
30.90
|
30.90
|
17.87
|
27,100
|
|
|
3/14/2023
|
-0.40 / -1.28%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.90
|
17.81
|
15,400
|
|
|
3/13/2023
|
-0.60 / -1.90%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.20
|
17.93
|
17,800
|
|
|
3/10/2023
|
-0.60 / -1.87%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.60
|
18.22
|
7,100
|
|
|
3/9/2023
|
-0.40 / -1.23%
|
32.10
|
32.20
|
32.00
|
32.00
|
32.10
|
18.51
|
25,700
|
|
|
3/8/2023
|
-1.40 / -4.19%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.40
|
18.51
|
10,200
|
|
|
3/7/2023
|
-0.60 / -1.79%
|
33.70
|
33.90
|
32.80
|
33.00
|
33.40
|
19.09
|
11,500
|
|
|
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
|
|
|