|
Closing price on 9/16/2022
|
|
| Open |
29.70 |
| High |
30.20 |
| Low |
29.30 |
| Volume |
6,200 |
| Split-adjusted Price |
15.30 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.20 / -0.66%
|
29.70
|
30.20
|
29.30
|
29.90
|
29.80
|
15.30
|
6,200
|
|
|
9/15/2022
|
-0.30 / -0.99%
|
29.80
|
30.50
|
29.70
|
30.00
|
30.10
|
15.36
|
6,800
|
|
|
9/14/2022
|
-0.60 / -1.94%
|
30.30
|
30.60
|
30.10
|
30.30
|
30.30
|
15.51
|
3,400
|
|
|
9/13/2022
|
-0.30 / -0.95%
|
31.30
|
31.50
|
30.40
|
31.20
|
30.90
|
15.97
|
7,300
|
|
|
9/12/2022
|
+0.90 / +2.88%
|
31.00
|
32.20
|
31.00
|
32.20
|
31.50
|
16.48
|
5,400
|
|
|
9/9/2022
|
+0.80 / +2.60%
|
30.50
|
31.90
|
30.50
|
31.60
|
31.30
|
16.17
|
7,000
|
|
|
9/8/2022
|
-0.70 / -2.24%
|
30.50
|
31.20
|
30.40
|
30.60
|
30.80
|
15.66
|
3,800
|
|
|
9/7/2022
|
-2.70 / -8.26%
|
32.40
|
32.50
|
30.00
|
30.00
|
31.30
|
15.36
|
7,200
|
|
|
9/6/2022
|
-1.10 / -3.32%
|
32.50
|
33.20
|
32.00
|
32.00
|
32.70
|
16.38
|
5,300
|
|
|
9/5/2022
|
-2.00 / -5.81%
|
33.80
|
34.30
|
31.90
|
32.40
|
33.10
|
16.58
|
10,700
|
|
|
8/31/2022
|
-0.80 / -2.37%
|
33.30
|
35.40
|
32.90
|
32.90
|
34.40
|
16.84
|
15,500
|
|
|
8/30/2022
|
+0.90 / +2.65%
|
33.50
|
34.90
|
32.30
|
34.90
|
33.70
|
17.86
|
11,300
|
|
|
8/29/2022
|
+0.70 / +2.02%
|
34.50
|
35.40
|
32.30
|
35.40
|
34.00
|
18.12
|
12,000
|
|
|
8/26/2022
|
+0.50 / +1.45%
|
34.00
|
35.50
|
34.00
|
34.90
|
34.70
|
17.86
|
7,800
|
|
|
8/25/2022
|
+2.00 / +6.01%
|
32.90
|
35.30
|
32.90
|
35.30
|
34.40
|
18.07
|
12,100
|
|
|
8/24/2022
|
+2.40 / +7.45%
|
31.90
|
34.60
|
31.90
|
34.60
|
33.30
|
17.71
|
13,100
|
|
|
8/23/2022
|
+0.80 / +2.51%
|
31.50
|
32.90
|
31.50
|
32.70
|
32.20
|
16.74
|
5,900
|
|
|
8/22/2022
|
+0.90 / +2.86%
|
31.00
|
33.30
|
30.60
|
32.40
|
31.90
|
16.58
|
14,600
|
|
|
8/19/2022
|
+1.70 / +5.48%
|
30.70
|
32.70
|
30.50
|
32.70
|
31.50
|
16.74
|
96,000
|
|
|
8/18/2022
|
-1.70 / -5.28%
|
31.50
|
31.50
|
30.50
|
30.50
|
31.00
|
15.61
|
3,500
|
|
|
8/17/2022
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.80
|
32.50
|
32.20
|
16.64
|
5,000
|
|
|
8/16/2022
|
-0.90 / -2.74%
|
32.50
|
33.30
|
31.80
|
31.90
|
32.60
|
16.33
|
8,300
|
|
|
8/15/2022
|
+1.00 / +2.99%
|
32.70
|
34.40
|
31.50
|
34.40
|
32.80
|
17.61
|
17,400
|
|
|
8/12/2022
|
-1.10 / -3.25%
|
33.00
|
34.00
|
32.70
|
32.70
|
33.40
|
16.74
|
9,200
|
|
|
8/11/2022
|
+0.90 / +2.73%
|
33.00
|
34.80
|
32.80
|
33.90
|
33.80
|
17.35
|
9,600
|
|
|
8/10/2022
|
+4.40 / +14.43%
|
30.40
|
34.90
|
30.40
|
34.90
|
33.00
|
17.86
|
17,600
|
|
|
8/9/2022
|
-0.20 / -0.65%
|
30.50
|
30.60
|
30.30
|
30.50
|
30.50
|
15.61
|
1,600
|
|
|
8/8/2022
|
-0.10 / -0.33%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.70
|
15.61
|
5,700
|
|
|
8/5/2022
|
+0.60 / +1.97%
|
30.20
|
31.00
|
30.20
|
31.00
|
30.60
|
15.87
|
5,600
|
|
|
8/4/2022
|
+0.90 / +3.01%
|
29.90
|
30.90
|
29.90
|
30.80
|
30.40
|
15.77
|
15,200
|
|
|