Closing price on 6/24/2024
|
|
Open |
23.30 |
High |
23.30 |
Low |
23.20 |
Volume |
600 |
Split-adjusted Price |
23.20 |
|
|
CAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
600
|
|
6/21/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.30
|
23.30
|
400
|
|
6/20/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
300
|
|
6/19/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
500
|
|
6/18/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
300
|
|
6/17/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
300
|
|
6/14/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
400
|
|
6/13/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
200
|
|
6/12/2024
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
500
|
|
6/11/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
6/10/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
200
|
|
6/7/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
200
|
|
6/6/2024
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
600
|
|
6/5/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
500
|
|
6/4/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
500
|
|
6/3/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.10
|
23.00
|
1,000
|
|
5/31/2024
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,200
|
|
5/30/2024
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.10
|
23.00
|
300
|
|
5/29/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1,000
|
|
5/28/2024
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
23.10
|
1,200
|
|
5/27/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
300
|
|
5/24/2024
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.20
|
23.30
|
400
|
|
5/23/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
23.20
|
700
|
|
5/22/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
23.20
|
1,200
|
|
5/21/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
900
|
|
5/20/2024
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.30
|
23.50
|
5,900
|
|
5/17/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
1,600
|
|
5/16/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
2,800
|
|
5/15/2024
|
-0.20 / -0.85%
|
23.30
|
23.40
|
23.20
|
23.20
|
23.30
|
23.20
|
2,800
|
|
5/14/2024
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.30
|
23.30
|
23.40
|
23.30
|
2,300
|
|
|