|
Closing price on 6/4/2024
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
500 |
| Split-adjusted Price |
23.10 |
|
|
CAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2024
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.40
|
23.30
|
3,600
|
|
|
5/10/2024
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.40
|
23.40
|
4,400
|
|
|
5/9/2024
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.40
|
23.40
|
3,300
|
|
|
5/8/2024
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.40
|
23.40
|
23.40
|
3,600
|
|
|
5/7/2024
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.40
|
23.50
|
4,200
|
|
|
5/6/2024
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.40
|
23.50
|
2,600
|
|
|
5/3/2024
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.20
|
23.20
|
23.30
|
23.20
|
1,125,200
|
|
|
5/2/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.30
|
23.30
|
23.30
|
2,100
|
|
|
4/26/2024
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.30
|
23.40
|
6,900
|
|
|
4/25/2024
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.10
|
23.20
|
4,500
|
|
|
4/24/2024
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
23.00
|
5,200
|
|
|
4/23/2024
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.80
|
22.70
|
1,700
|
|
|
4/22/2024
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.80
|
22.80
|
2,200
|
|
|
4/19/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
22.70
|
1,800
|
|
|