|
Closing price on 8/28/2023
|
|
| Open |
32.70 |
| High |
32.80 |
| Low |
32.60 |
| Volume |
8,300 |
| Split-adjusted Price |
18.91 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.60
|
32.70
|
32.70
|
18.91
|
8,300
|
|
|
8/25/2023
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.60
|
32.60
|
32.70
|
18.86
|
8,800
|
|
|
8/24/2023
|
+0.10 / +0.30%
|
32.90
|
33.10
|
32.70
|
33.00
|
32.90
|
19.09
|
12,300
|
|
|
8/23/2023
|
-0.10 / -0.30%
|
32.90
|
33.10
|
32.70
|
32.80
|
32.90
|
18.97
|
12,900
|
|
|
8/22/2023
|
+0.30 / +0.92%
|
32.80
|
33.00
|
32.80
|
33.00
|
32.90
|
19.09
|
12,400
|
|
|
8/21/2023
|
+0.80 / +2.50%
|
32.60
|
32.80
|
32.60
|
32.80
|
32.70
|
18.97
|
12,800
|
|
|
8/18/2023
|
+0.90 / +2.85%
|
31.60
|
32.50
|
31.40
|
32.50
|
32.00
|
18.80
|
16,300
|
|
|
8/17/2023
|
-0.20 / -0.63%
|
31.60
|
31.80
|
31.50
|
31.60
|
31.60
|
18.28
|
4,800
|
|
|
8/16/2023
|
+0.10 / +0.31%
|
31.80
|
31.90
|
31.70
|
31.90
|
31.80
|
18.45
|
4,400
|
|
|
8/15/2023
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.50
|
32.00
|
31.80
|
18.51
|
4,500
|
|
|
8/14/2023
|
+0.10 / +0.32%
|
31.70
|
31.90
|
31.70
|
31.80
|
31.80
|
18.39
|
4,600
|
|
|
8/11/2023
|
+0.10 / +0.32%
|
31.70
|
31.80
|
31.60
|
31.80
|
31.70
|
18.39
|
4,900
|
|
|
8/10/2023
|
+0.10 / +0.32%
|
31.70
|
31.80
|
31.60
|
31.80
|
31.70
|
18.39
|
4,500
|
|
|
8/9/2023
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.60
|
31.70
|
31.70
|
18.33
|
5,100
|
|
|
8/8/2023
|
-0.10 / -0.31%
|
31.80
|
32.00
|
31.70
|
31.70
|
31.80
|
18.33
|
4,500
|
|
|
8/7/2023
|
-0.30 / -0.94%
|
31.80
|
31.80
|
31.60
|
31.70
|
31.80
|
18.33
|
5,100
|
|
|
8/4/2023
|
+0.20 / +0.63%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.00
|
18.62
|
4,500
|
|
|
8/3/2023
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.90
|
31.90
|
32.00
|
18.45
|
4,600
|
|
|
8/2/2023
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.80
|
31.80
|
32.00
|
18.39
|
5,000
|
|
|
8/1/2023
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.90
|
31.90
|
32.00
|
18.45
|
4,700
|
|
|
7/31/2023
|
-0.20 / -0.63%
|
31.90
|
32.00
|
31.70
|
31.70
|
31.90
|
18.33
|
5,100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
18.45
|
4,800
|
|
|
7/27/2023
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.90
|
31.90
|
31.90
|
18.45
|
4,700
|
|
|
7/26/2023
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.80
|
31.90
|
31.90
|
18.45
|
5,000
|
|
|
7/25/2023
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.90
|
18.45
|
4,700
|
|
|
7/24/2023
|
-0.10 / -0.31%
|
31.90
|
32.10
|
31.80
|
31.80
|
32.00
|
18.39
|
5,200
|
|
|
7/21/2023
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.80
|
32.00
|
31.90
|
18.51
|
4,700
|
|
|
7/20/2023
|
+0.10 / +0.31%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.90
|
18.51
|
5,200
|
|
|
7/19/2023
|
+0.10 / +0.31%
|
31.80
|
31.90
|
31.80
|
31.90
|
31.90
|
18.45
|
4,800
|
|
|
7/18/2023
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.70
|
32.00
|
31.80
|
18.51
|
4,900
|
|
|