Register for real-time alerts, custom portfolio, and market movers
CAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 111.91 | 2.05 | 1.87% | 111.00 | 112.04 | 108.85 | 366,788 |
| May 23 2024 | 109.86 | -3.79 | -3.33% | 114.15 | 114.15 | 107.90 | 386,272 |
| May 22 2024 | 113.65 | -0.20 | -0.18% | 113.60 | 115.4409 | 112.92 | 364,358 |
| May 21 2024 | 113.85 | -4.42 | -3.74% | 117.63 | 118.0673 | 113.28 | 611,788 |
| May 20 2024 | 118.27 | -0.04 | -0.03% | 118.31 | 119.50 | 116.64 | 781,613 |
| May 17 2024 | 118.31 | -3.51 | -2.88% | 121.41 | 121.99 | 117.44 | 840,407 |
| May 16 2024 | 121.82 | -0.13 | -0.11% | 121.36 | 122.50 | 120.00 | 371,908 |
| May 15 2024 | 121.95 | -5.96 | -4.66% | 129.62 | 130.00 | 121.56 | 552,554 |
| May 14 2024 | 127.91 | 4.37 | 3.54% | 127.40 | 132.25 | 125.89 | 811,803 |
| May 13 2024 | 123.54 | 4.18 | 3.50% | 120.58 | 126.44 | 119.35 | 1,429,307 |
| May 10 2024 | 119.36 | -0.85 | -0.71% | 121.59 | 121.59 | 117.44 | 431,675 |
| May 09 2024 | 120.21 | -0.23 | -0.19% | 120.79 | 122.50 | 119.745 | 427,923 |
| May 08 2024 | 120.44 | -1.17 | -0.96% | 119.19 | 121.33 | 118.8801 | 726,978 |
| May 07 2024 | 121.61 | 0.13 | 0.11% | 122.00 | 124.00 | 120.93 | 731,919 |
| May 06 2024 | 121.48 | 5.88 | 5.09% | 117.11 | 122.00 | 116.80 | 953,772 |
| May 03 2024 | 115.60 | 1.83 | 1.61% | 116.43 | 118.20 | 111.88 | 1,058,882 |
| May 02 2024 | 113.77 | 19.02 | 20.07% | 110.27 | 118.44 | 109.45 | 2,400,694 |
| May 01 2024 | 94.75 | -0.70 | -0.73% | 95.44 | 97.90 | 93.90 | 915,276 |
| Apr 30 2024 | 95.45 | -8.11 | -7.83% | 101.01 | 102.06 | 94.71 | 1,246,281 |
| Apr 29 2024 | 103.56 | 2.81 | 2.79% | 101.99 | 105.36 | 101.26 | 626,153 |
| Apr 26 2024 | 100.75 | 1.18 | 1.19% | 98.38 | 102.405 | 98.38 | 737,726 |
| Apr 25 2024 | 99.57 | -3.73 | -3.61% | 101.02 | 101.02 | 93.53 | 1,657,749 |
| Apr 24 2024 | 103.30 | 0.68 | 0.66% | 102.68 | 103.87 | 100.67 | 467,011 |
| Apr 23 2024 | 102.62 | 0.53 | 0.52% | 100.72 | 104.42 | 99.50 | 563,904 |
| Apr 22 2024 | 102.09 | 0.44 | 0.43% | 102.16 | 103.46 | 98.84 | 635,168 |
| Apr 19 2024 | 101.65 | -0.35 | -0.34% | 101.24 | 103.98 | 101.00 | 758,409 |
| Apr 18 2024 | 102.00 | -3.35 | -3.18% | 105.49 | 105.49 | 100.03 | 929,746 |
| Apr 17 2024 | 105.35 | -3.12 | -2.88% | 108.47 | 110.16 | 105.22 | 680,010 |
| Apr 16 2024 | 108.47 | -3.44 | -3.07% | 111.00 | 111.00 | 107.85 | 917,354 |
| Apr 15 2024 | 111.91 | -2.82 | -2.46% | 115.77 | 116.74 | 111.76 | 766,389 |
| Apr 12 2024 | 114.73 | -6.31 | -5.21% | 120.00 | 120.71 | 113.855 | 905,275 |
| Apr 11 2024 | 121.04 | 1.10 | 0.92% | 120.40 | 122.00 | 117.79 | 1,319,862 |
| Apr 10 2024 | 119.94 | -3.62 | -2.93% | 119.00 | 120.635 | 118.544 | 465,849 |
| Apr 09 2024 | 123.56 | 1.60 | 1.31% | 122.07 | 126.77 | 122.07 | 344,120 |
| Apr 08 2024 | 121.96 | 0.54 | 0.44% | 121.48 | 122.89 | 119.85 | 719,319 |
| Apr 05 2024 | 121.42 | 1.12 | 0.93% | 119.14 | 122.51 | 119.14 | 943,906 |
| Apr 04 2024 | 120.30 | -0.81 | -0.67% | 124.20 | 126.155 | 119.693 | 819,177 |
| Apr 03 2024 | 121.11 | -1.14 | -0.93% | 122.09 | 123.0988 | 119.055 | 531,576 |
| Apr 02 2024 | 122.25 | -3.53 | -2.81% | 122.2204 | 123.53 | 120.93 | 440,285 |
| Apr 01 2024 | 125.78 | 3.32 | 2.71% | 122.50 | 126.00 | 121.00 | 1,142,477 |
| Mar 28 2024 | 122.46 | -0.77 | -0.62% | 123.73 | 124.18 | 121.70 | 1,762,895 |
| Mar 27 2024 | 123.23 | 4.70 | 3.97% | 120.00 | 123.88 | 119.04 | 710,806 |
| Mar 26 2024 | 118.53 | 0.06 | 0.05% | 119.31 | 120.04 | 116.47 | 554,916 |
| Mar 25 2024 | 118.47 | 5.00 | 4.41% | 116.88 | 119.7429 | 116.4312 | 624,804 |
| Mar 22 2024 | 113.47 | -1.78 | -1.54% | 114.79 | 115.6018 | 112.19 | 455,315 |
| Mar 21 2024 | 115.25 | -1.35 | -1.16% | 117.41 | 119.2479 | 115.18 | 353,678 |
| Mar 20 2024 | 116.60 | 0.89 | 0.77% | 114.81 | 117.54 | 113.60 | 681,405 |
| Mar 19 2024 | 115.71 | 7.59 | 7.02% | 110.00 | 116.12 | 109.625 | 1,051,408 |
| Mar 18 2024 | 108.12 | 0.42 | 0.39% | 106.68 | 109.535 | 104.78 | 666,611 |
| Mar 15 2024 | 107.70 | 0.15 | 0.14% | 108.58 | 109.2499 | 106.58 | 824,916 |
| Mar 14 2024 | 107.55 | -5.55 | -4.91% | 113.53 | 113.60 | 106.91 | 476,474 |
| Mar 13 2024 | 113.10 | -0.01 | -0.01% | 113.67 | 116.50 | 112.26 | 517,512 |
| Mar 12 2024 | 113.11 | 1.35 | 1.21% | 111.92 | 113.685 | 109.395 | 403,729 |
| Mar 11 2024 | 111.76 | -0.20 | -0.18% | 111.36 | 112.81 | 110.63 | 423,446 |
| Mar 08 2024 | 111.96 | 0.47 | 0.42% | 112.44 | 117.63 | 110.28 | 1,248,144 |
| Mar 07 2024 | 111.49 | 6.32 | 6.01% | 106.00 | 112.52 | 105.08 | 1,005,276 |
| Mar 06 2024 | 105.17 | -0.17 | -0.16% | 106.74 | 106.87 | 104.34 | 605,695 |
| Mar 05 2024 | 105.34 | -1.11 | -1.04% | 105.91 | 106.28 | 103.79 | 792,024 |
| Mar 04 2024 | 106.45 | -4.07 | -3.68% | 110.98 | 110.98 | 106.28 | 629,639 |
| Mar 01 2024 | 110.52 | 2.48 | 2.30% | 108.11 | 112.345 | 106.61 | 1,151,171 |
| Feb 29 2024 | 108.04 | 0.11 | 0.10% | 108.73 | 110.81 | 106.6556 | 1,273,901 |
| Feb 28 2024 | 107.93 | 0.91 | 0.85% | 106.05 | 108.1199 | 105.765 | 602,770 |
| Feb 27 2024 | 107.02 | -0.17 | -0.16% | 107.80 | 110.1299 | 105.3901 | 775,892 |
