Register to chat with like-minded investors on our interactive forums.
CARR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 80.88 | 0.96 | 1.20% | 80.27 | 81.14 | 79.97 | 3,579,708 |
| Sep 20 2024 | 79.92 | -0.65 | -0.81% | 79.87 | 80.68 | 79.49 | 5,257,804 |
| Sep 19 2024 | 80.57 | 2.38 | 3.04% | 80.68 | 81.24 | 79.25 | 4,061,750 |
| Sep 18 2024 | 78.19 | 0.23 | 0.30% | 78.33 | 79.75 | 77.26 | 4,183,591 |
| Sep 17 2024 | 77.96 | 0.85 | 1.10% | 77.50 | 78.00 | 76.68 | 3,516,121 |
| Sep 16 2024 | 77.11 | 0.60 | 0.78% | 77.08 | 77.46 | 76.13 | 3,969,828 |
| Sep 13 2024 | 76.51 | 1.14 | 1.51% | 75.89 | 77.48 | 75.64 | 5,089,306 |
| Sep 12 2024 | 75.37 | 1.70 | 2.31% | 73.44 | 75.51 | 73.1901 | 4,624,139 |
| Sep 11 2024 | 73.67 | 1.84 | 2.56% | 71.76 | 74.07 | 70.37 | 5,268,850 |
| Sep 10 2024 | 71.83 | 1.10 | 1.56% | 71.39 | 72.09 | 71.00 | 3,076,611 |
| Sep 09 2024 | 70.73 | 1.25 | 1.80% | 70.21 | 71.42 | 69.79 | 2,910,360 |
| Sep 06 2024 | 69.48 | 0.44 | 0.64% | 69.61 | 71.24 | 68.97 | 4,182,170 |
| Sep 05 2024 | 69.04 | -0.07 | -0.10% | 69.12 | 69.73 | 68.31 | 2,535,775 |
| Sep 04 2024 | 69.11 | -0.95 | -1.36% | 69.86 | 70.00 | 68.60 | 3,002,924 |
| Sep 03 2024 | 70.06 | -2.72 | -3.74% | 72.84 | 73.06 | 69.81 | 2,988,706 |
| Aug 30 2024 | 72.78 | 1.69 | 2.38% | 71.67 | 73.04 | 71.31 | 3,251,023 |
| Aug 29 2024 | 71.09 | -0.02 | -0.03% | 71.60 | 72.145 | 70.64 | 2,671,985 |
| Aug 28 2024 | 71.11 | -0.65 | -0.91% | 71.70 | 72.225 | 70.81 | 2,223,424 |
| Aug 27 2024 | 71.76 | 0.06 | 0.08% | 71.29 | 71.83 | 70.90 | 1,996,573 |
| Aug 26 2024 | 71.70 | 0.45 | 0.63% | 71.59 | 72.27 | 71.51 | 3,795,683 |
| Aug 23 2024 | 71.25 | 1.67 | 2.40% | 70.32 | 71.52 | 70.00 | 2,509,631 |
| Aug 22 2024 | 69.58 | -0.08 | -0.11% | 69.58 | 69.97 | 69.06 | 1,970,427 |
| Aug 21 2024 | 69.66 | 1.10 | 1.60% | 68.86 | 69.935 | 68.86 | 2,669,031 |
| Aug 20 2024 | 68.56 | -0.08 | -0.12% | 68.67 | 69.07 | 68.15 | 2,136,588 |
| Aug 19 2024 | 68.64 | 1.26 | 1.87% | 67.44 | 68.80 | 67.44 | 2,626,966 |
| Aug 16 2024 | 67.38 | -1.02 | -1.49% | 68.31 | 68.86 | 67.33 | 3,675,714 |
| Aug 15 2024 | 68.40 | 2.72 | 4.14% | 67.03 | 68.72 | 66.90 | 5,329,398 |
| Aug 14 2024 | 65.68 | 0.21 | 0.32% | 65.65 | 66.08 | 65.15 | 3,502,554 |
| Aug 13 2024 | 65.47 | 1.18 | 1.84% | 64.92 | 65.53 | 64.53 | 2,180,806 |
| Aug 12 2024 | 64.29 | -0.09 | -0.14% | 64.43 | 64.80 | 63.51 | 1,996,961 |
| Aug 09 2024 | 64.38 | -0.10 | -0.16% | 64.37 | 65.00 | 63.91 | 2,337,740 |
| Aug 08 2024 | 64.48 | 1.37 | 2.17% | 63.88 | 64.81 | 63.42 | 2,820,306 |
| Aug 07 2024 | 63.11 | -1.03 | -1.61% | 65.00 | 65.55 | 62.895 | 3,040,867 |
| Aug 06 2024 | 64.14 | 0.59 | 0.93% | 63.24 | 65.15 | 63.04 | 3,673,165 |
| Aug 05 2024 | 63.55 | -0.44 | -0.69% | 62.09 | 63.625 | 61.21 | 5,120,927 |
| Aug 02 2024 | 63.99 | -2.07 | -3.13% | 64.54 | 65.07 | 62.60 | 3,562,525 |
| Aug 01 2024 | 66.06 | -2.05 | -3.01% | 68.11 | 68.44 | 65.445 | 3,213,521 |
| Jul 31 2024 | 68.11 | 0.68 | 1.01% | 68.93 | 69.49 | 67.66 | 3,509,549 |
| Jul 30 2024 | 67.43 | -0.19 | -0.28% | 67.90 | 68.38 | 67.02 | 2,606,491 |
| Jul 29 2024 | 67.62 | 0.85 | 1.27% | 67.28 | 67.795 | 66.34 | 3,624,625 |
| Jul 26 2024 | 66.77 | 1.94 | 2.99% | 65.80 | 67.78 | 65.58 | 4,351,536 |
| Jul 25 2024 | 64.83 | -1.16 | -1.76% | 64.54 | 66.44 | 62.505 | 7,590,702 |
| Jul 24 2024 | 65.99 | -2.28 | -3.34% | 67.47 | 67.82 | 65.82 | 4,619,337 |
| Jul 23 2024 | 68.27 | 0.27 | 0.40% | 67.82 | 69.35 | 67.565 | 4,618,797 |
| Jul 22 2024 | 68.00 | 1.76 | 2.66% | 67.05 | 68.03 | 66.57 | 2,999,802 |
| Jul 19 2024 | 66.24 | -0.81 | -1.21% | 67.31 | 67.64 | 66.02 | 2,822,251 |
| Jul 18 2024 | 67.05 | -0.53 | -0.78% | 67.56 | 68.84 | 65.74 | 3,957,609 |
| Jul 17 2024 | 67.58 | -2.30 | -3.29% | 69.08 | 69.42 | 67.56 | 5,146,714 |
| Jul 16 2024 | 69.88 | 2.52 | 3.74% | 67.77 | 70.09 | 67.70 | 4,892,818 |
| Jul 15 2024 | 67.36 | 1.36 | 2.06% | 67.25 | 67.70 | 66.24 | 3,941,197 |
| Jul 12 2024 | 66.00 | -0.41 | -0.62% | 66.77 | 66.99 | 65.97 | 3,043,682 |
| Jul 11 2024 | 66.41 | 2.81 | 4.42% | 64.58 | 66.92 | 64.07 | 4,800,331 |
| Jul 10 2024 | 63.60 | 1.31 | 2.10% | 62.52 | 63.72 | 62.29 | 2,560,947 |
| Jul 09 2024 | 62.29 | -0.84 | -1.33% | 63.09 | 63.43 | 62.02 | 2,658,574 |
| Jul 08 2024 | 63.13 | -0.11 | -0.17% | 63.47 | 64.22 | 62.85 | 2,123,592 |
| Jul 05 2024 | 63.24 | -0.22 | -0.35% | 63.58 | 63.84 | 62.47 | 1,994,914 |
| Jul 03 2024 | 63.46 | 0.63 | 1.00% | 62.83 | 63.56 | 62.45 | 1,564,636 |
| Jul 02 2024 | 62.83 | 0.93 | 1.50% | 61.88 | 63.08 | 61.76 | 3,241,813 |
| Jul 01 2024 | 61.90 | -1.33 | -2.10% | 64.02 | 64.09 | 61.86 | 2,847,042 |
| Jun 28 2024 | 63.23 | 0.00 | 0.00% | 63.23 | 63.23 | 63.23 | 0 |
| Jun 27 2024 | 63.23 | 0.37 | 0.59% | 63.28 | 63.86 | 62.90 | 3,027,424 |
| Jun 26 2024 | 62.86 | -1.07 | -1.67% | 63.26 | 63.46 | 62.36 | 3,311,980 |
