|
Closing price on 5/26/2023
|
|
| Open |
31.20 |
| High |
31.50 |
| Low |
31.20 |
| Volume |
8,100 |
| Split-adjusted Price |
18.22 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.30 / +0.96%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.40
|
18.22
|
8,100
|
|
|
5/25/2023
|
+0.30 / +0.96%
|
31.10
|
31.40
|
31.10
|
31.40
|
31.20
|
18.16
|
8,100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.10
|
18.05
|
7,200
|
|
|
5/23/2023
|
+0.20 / +0.65%
|
31.00
|
31.30
|
31.00
|
31.20
|
31.20
|
18.05
|
8,100
|
|
|
5/22/2023
|
-0.10 / -0.32%
|
31.20
|
31.20
|
30.90
|
31.10
|
31.00
|
17.99
|
7,400
|
|
|
5/19/2023
|
+0.20 / +0.64%
|
31.10
|
31.40
|
31.10
|
31.30
|
31.20
|
18.10
|
8,600
|
|
|
5/18/2023
|
+0.20 / +0.65%
|
31.10
|
31.20
|
30.90
|
31.20
|
31.10
|
18.05
|
7,900
|
|
|
5/17/2023
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.80
|
31.20
|
31.00
|
18.05
|
8,900
|
|
|
5/16/2023
|
+0.10 / +0.32%
|
31.00
|
31.10
|
30.80
|
31.10
|
30.90
|
17.99
|
6,100
|
|
|
5/15/2023
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.90
|
30.90
|
31.00
|
17.87
|
7,100
|
|
|
5/12/2023
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.10
|
17.93
|
7,100
|
|
|
5/11/2023
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.80
|
31.10
|
31.00
|
17.99
|
8,200
|
|
|
5/10/2023
|
-0.40 / -1.28%
|
31.30
|
31.40
|
30.80
|
30.80
|
31.00
|
17.81
|
8,100
|
|
|
5/9/2023
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.20
|
17.99
|
8,300
|
|
|
5/8/2023
|
-0.20 / -0.64%
|
31.50
|
31.90
|
31.10
|
31.20
|
31.50
|
18.05
|
10,200
|
|
|
5/5/2023
|
-0.50 / -1.58%
|
31.70
|
31.70
|
31.10
|
31.20
|
31.40
|
18.05
|
8,100
|
|
|
5/4/2023
|
+0.60 / +1.92%
|
31.30
|
31.90
|
31.30
|
31.90
|
31.70
|
18.45
|
8,600
|
|
|
4/28/2023
|
+0.70 / +2.27%
|
30.90
|
31.60
|
30.90
|
31.60
|
31.30
|
18.28
|
11,100
|
|
|
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
|
|
|