|
Closing price on 8/3/2022
|
|
| Open |
30.00 |
| High |
30.50 |
| Low |
29.40 |
| Volume |
14,500 |
| Split-adjusted Price |
17.29 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2022
|
+3.00 / +14.78%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.48
|
100
|
|
|
7/15/2022
|
+2.60 / +14.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.74
|
16,700
|
|
|
7/14/2022
|
+2.30 / +14.94%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.24
|
100
|
|
|
7/13/2022
|
+4.40 / +40.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.91
|
100
|
|
|