|
Closing price on 8/29/2022
|
|
| Open |
34.50 |
| High |
35.40 |
| Low |
32.30 |
| Volume |
12,000 |
| Split-adjusted Price |
20.47 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
+0.70 / +2.02%
|
34.50
|
35.40
|
32.30
|
35.40
|
34.00
|
20.47
|
12,000
|
|
|
8/26/2022
|
+0.50 / +1.45%
|
34.00
|
35.50
|
34.00
|
34.90
|
34.70
|
20.19
|
7,800
|
|
|
8/25/2022
|
+2.00 / +6.01%
|
32.90
|
35.30
|
32.90
|
35.30
|
34.40
|
20.42
|
12,100
|
|
|
8/24/2022
|
+2.40 / +7.45%
|
31.90
|
34.60
|
31.90
|
34.60
|
33.30
|
20.01
|
13,100
|
|
|
8/23/2022
|
+0.80 / +2.51%
|
31.50
|
32.90
|
31.50
|
32.70
|
32.20
|
18.91
|
5,900
|
|
|
8/22/2022
|
+0.90 / +2.86%
|
31.00
|
33.30
|
30.60
|
32.40
|
31.90
|
18.74
|
14,600
|
|
|
8/19/2022
|
+1.70 / +5.48%
|
30.70
|
32.70
|
30.50
|
32.70
|
31.50
|
18.91
|
96,000
|
|
|
8/18/2022
|
-1.70 / -5.28%
|
31.50
|
31.50
|
30.50
|
30.50
|
31.00
|
17.64
|
3,500
|
|
|
8/17/2022
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.80
|
32.50
|
32.20
|
18.80
|
5,000
|
|
|
8/16/2022
|
-0.90 / -2.74%
|
32.50
|
33.30
|
31.80
|
31.90
|
32.60
|
18.45
|
8,300
|
|
|
8/15/2022
|
+1.00 / +2.99%
|
32.70
|
34.40
|
31.50
|
34.40
|
32.80
|
19.90
|
17,400
|
|
|
8/12/2022
|
-1.10 / -3.25%
|
33.00
|
34.00
|
32.70
|
32.70
|
33.40
|
18.91
|
9,200
|
|
|
8/11/2022
|
+0.90 / +2.73%
|
33.00
|
34.80
|
32.80
|
33.90
|
33.80
|
19.61
|
9,600
|
|
|
8/10/2022
|
+4.40 / +14.43%
|
30.40
|
34.90
|
30.40
|
34.90
|
33.00
|
20.19
|
17,600
|
|
|
8/9/2022
|
-0.20 / -0.65%
|
30.50
|
30.60
|
30.30
|
30.50
|
30.50
|
17.64
|
1,600
|
|
|
8/8/2022
|
-0.10 / -0.33%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.70
|
17.64
|
5,700
|
|
|
8/5/2022
|
+0.60 / +1.97%
|
30.20
|
31.00
|
30.20
|
31.00
|
30.60
|
17.93
|
5,600
|
|
|
8/4/2022
|
+0.90 / +3.01%
|
29.90
|
30.90
|
29.90
|
30.80
|
30.40
|
17.81
|
15,200
|
|
|
8/3/2022
|
+0.50 / +1.70%
|
30.00
|
30.50
|
29.40
|
29.90
|
29.90
|
17.29
|
14,500
|
|
|
8/2/2022
|
+3.60 / +13.64%
|
26.40
|
30.00
|
26.40
|
30.00
|
29.40
|
17.35
|
19,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.40
|
15.38
|
14,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
27.30
|
27.30
|
24.50
|
27.10
|
26.60
|
15.67
|
19,800
|
|
|
7/28/2022
|
0.00 / 0.00%
|
26.80
|
27.30
|
26.10
|
27.30
|
27.10
|
15.79
|
1,800
|
|
|
7/27/2022
|
+1.30 / +4.96%
|
26.30
|
27.80
|
26.30
|
27.50
|
27.30
|
15.91
|
2,700
|
|
|
7/26/2022
|
+3.20 / +13.56%
|
26.10
|
27.00
|
25.70
|
26.80
|
26.20
|
15.50
|
15,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
22.60
|
23.90
|
22.50
|
23.90
|
23.60
|
13.82
|
3,900
|
|
|
7/22/2022
|
+0.10 / +0.41%
|
24.10
|
24.20
|
23.30
|
24.20
|
23.90
|
14.00
|
6,000
|
|
|
7/21/2022
|
+0.40 / +1.69%
|
24.10
|
24.30
|
24.00
|
24.10
|
24.10
|
13.94
|
10,800
|
|
|
7/20/2022
|
+1.00 / +3.83%
|
23.20
|
30.00
|
22.20
|
27.10
|
23.70
|
15.67
|
6,700
|
|
|
7/19/2022
|
-0.10 / -0.43%
|
26.70
|
26.70
|
23.20
|
23.20
|
26.10
|
13.42
|
12,100
|
|
|