Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 7.50 | -0.50 | -6.25% | 7.00 | 7.50 | 7.00 | 40,287 |
| Apr 22 2024 | 8.00 | 0.53 | 7.02% | 7.00 | 8.00 | 7.00 | 80,785 |
| Apr 19 2024 | 7.475 | 0.55 | 7.94% | 7.00 | 7.475 | 7.00 | 41,697 |
| Apr 18 2024 | 6.925 | 0.00 | 0.00% | 6.925 | 6.925 | 6.925 | 2,499 |
| Apr 17 2024 | 6.925 | -0.25 | -3.48% | 6.925 | 6.925 | 6.925 | 31,050 |
| Apr 16 2024 | 7.175 | 0.25 | 3.61% | 7.00 | 7.175 | 7.00 | 105,737 |
| Apr 15 2024 | 6.925 | 0.08 | 1.09% | 6.925 | 6.925 | 6.925 | 39,000 |
| Apr 12 2024 | 6.85 | -0.08 | -1.08% | 7.00 | 8.00 | 6.85 | 12,252 |
| Apr 11 2024 | 6.925 | -0.33 | -4.48% | 6.925 | 6.925 | 6.925 | 7,500 |
| Apr 10 2024 | 7.25 | 0.00 | 0.00% | 6.20 | 7.25 | 6.20 | 78,391 |
| Apr 09 2024 | 7.25 | -0.25 | -3.33% | 6.95 | 7.25 | 6.95 | 43,684 |
| Apr 08 2024 | 7.50 | 0.50 | 7.14% | 7.50 | 7.50 | 7.50 | 2,108 |
| Apr 05 2024 | 7.00 | -0.40 | -5.41% | 7.00 | 7.00 | 7.00 | 316,641 |
| Apr 04 2024 | 7.40 | 0.15 | 2.07% | 7.40 | 7.40 | 7.40 | 1,290 |
| Apr 03 2024 | 7.25 | -0.30 | -3.97% | 7.25 | 7.25 | 7.25 | 17,412 |
| Apr 02 2024 | 7.55 | 0.10 | 1.34% | 7.55 | 7.55 | 7.55 | 11,811 |
| Mar 28 2024 | 7.45 | 0.00 | 0.00% | 7.45 | 7.45 | 7.45 | 77,708 |
| Mar 27 2024 | 7.45 | -0.05 | -0.67% | 7.45 | 7.45 | 7.45 | 167,188 |
| Mar 26 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 18,168 |
| Mar 25 2024 | 7.50 | -0.50 | -6.25% | 7.00 | 7.50 | 7.00 | 45,472 |
| Mar 22 2024 | 8.00 | -0.15 | -1.84% | 8.00 | 8.00 | 8.00 | 58,649 |
| Mar 21 2024 | 8.15 | 0.00 | 0.00% | 7.30 | 8.15 | 7.30 | 208,208 |
| Mar 20 2024 | 8.15 | 0.50 | 6.54% | 8.15 | 8.15 | 8.15 | 13,356 |
| Mar 19 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 662 |
| Mar 18 2024 | 7.65 | -0.45 | -5.56% | 7.65 | 7.65 | 7.65 | 26,050 |
| Mar 15 2024 | 8.10 | 0.90 | 12.50% | 8.10 | 8.10 | 8.10 | 40 |
| Mar 14 2024 | 7.20 | -0.80 | -10.00% | 7.20 | 7.20 | 7.20 | 47,627 |
| Mar 13 2024 | 8.00 | 0.00 | 0.00% | 7.00 | 8.00 | 7.00 | 21,725 |
| Mar 12 2024 | 8.00 | -0.10 | -1.23% | 7.00 | 8.00 | 7.00 | 35,269 |
| Mar 11 2024 | 8.10 | -0.22 | -2.64% | 8.10 | 8.10 | 8.10 | 28,461 |
| Mar 08 2024 | 8.32 | 0.82 | 10.93% | 8.32 | 8.32 | 8.32 | 161,965 |
| Mar 07 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 93,128 |
| Mar 06 2024 | 7.50 | -0.55 | -6.83% | 7.50 | 7.50 | 7.50 | 98,103 |
| Mar 05 2024 | 8.05 | 0.30 | 3.87% | 8.05 | 8.05 | 8.05 | 32,244 |
| Mar 04 2024 | 7.75 | 0.15 | 1.97% | 7.75 | 7.75 | 7.75 | 3,525 |
| Mar 01 2024 | 7.60 | -0.60 | -7.32% | 7.98 | 7.98 | 7.40 | 260,104 |
| Feb 29 2024 | 8.20 | -0.21 | -2.50% | 8.00 | 8.20 | 8.00 | 106,210 |
| Feb 28 2024 | 8.41 | 0.01 | 0.12% | 8.41 | 8.41 | 8.41 | 1,451 |
| Feb 27 2024 | 8.40 | -0.01 | -0.12% | 8.40 | 8.40 | 8.40 | 592 |
| Feb 26 2024 | 8.41 | 0.00 | 0.00% | 8.00 | 8.41 | 8.00 | 30,452 |
| Feb 23 2024 | 8.41 | 0.16 | 1.94% | 8.41 | 8.41 | 8.41 | 20,011 |
| Feb 22 2024 | 8.25 | 0.05 | 0.61% | 8.25 | 8.25 | 8.25 | 13,708 |
| Feb 21 2024 | 8.20 | -0.22 | -2.61% | 8.20 | 8.20 | 8.20 | 37,854 |
| Feb 20 2024 | 8.42 | 0.03 | 0.36% | 8.42 | 8.42 | 8.42 | 1,178 |
| Feb 19 2024 | 8.39 | 0.06 | 0.72% | 8.39 | 8.39 | 8.39 | 12,705 |
| Feb 16 2024 | 8.33 | -0.47 | -5.34% | 8.00 | 8.33 | 8.00 | 16,467 |
| Feb 15 2024 | 8.80 | -0.01 | -0.11% | 8.20 | 8.80 | 8.00 | 15,797 |
| Feb 14 2024 | 8.81 | 0.00 | 0.00% | 8.81 | 8.81 | 8.81 | 6,464 |
| Feb 13 2024 | 8.81 | -0.08 | -0.90% | 8.81 | 8.81 | 8.81 | 0.00 |
| Feb 12 2024 | 8.89 | 0.38 | 4.47% | 8.89 | 8.89 | 8.89 | 11,295 |
| Feb 09 2024 | 8.51 | -0.30 | -3.41% | 8.51 | 8.51 | 8.51 | 11,656 |
| Feb 08 2024 | 8.81 | 0.00 | 0.00% | 8.81 | 8.81 | 8.81 | 501,839 |
| Feb 07 2024 | 8.81 | 0.00 | 0.00% | 8.81 | 8.81 | 8.81 | 500 |
| Feb 06 2024 | 8.81 | 0.00 | 0.00% | 8.81 | 8.81 | 8.81 | 88,493 |
| Feb 05 2024 | 8.81 | 0.00 | 0.00% | 8.22 | 8.81 | 8.22 | 5,105 |
| Feb 02 2024 | 8.81 | 0.10 | 1.15% | 8.81 | 8.81 | 8.81 | 0.00 |
| Feb 01 2024 | 8.71 | -0.48 | -5.22% | 8.71 | 8.71 | 8.71 | 2,260 |
| Jan 31 2024 | 9.19 | 0.10 | 1.10% | 9.19 | 9.19 | 9.19 | 4,478 |
| Jan 30 2024 | 9.09 | 0.20 | 2.25% | 9.09 | 9.09 | 9.09 | 11,138 |
| Jan 29 2024 | 8.89 | -0.43 | -4.61% | 9.36 | 9.36 | 8.89 | 192,498 |
| Jan 26 2024 | 9.32 | 0.66 | 7.62% | 9.32 | 9.32 | 9.32 | 50,000 |
| Jan 25 2024 | 8.66 | 0.22 | 2.61% | 8.66 | 8.66 | 8.66 | 25,743 |
