Register for streaming realtime charts, analysis tools, and prices.
CAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 14,840.90 | -111.00 | -0.74% | 14,892.91 | 14,903.83 | 14,803.61 | 0 |
| Jul 18 2024 | 14,951.90 | 33.63 | 0.23% | 14,985.30 | 15,080.17 | 14,895.25 | 0 |
| Jul 17 2024 | 14,918.27 | -11.34 | -0.08% | 14,887.66 | 14,979.32 | 14,826.04 | 0 |
| Jul 16 2024 | 14,929.61 | -103.58 | -0.69% | 14,912.42 | 14,971.74 | 14,879.06 | 0 |
| Jul 15 2024 | 15,033.19 | -177.60 | -1.17% | 15,127.72 | 15,188.83 | 15,005.60 | 0 |
| Jul 12 2024 | 15,210.79 | 186.94 | 1.24% | 15,096.26 | 15,236.45 | 15,084.23 | 0 |
| Jul 11 2024 | 15,023.85 | 112.67 | 0.76% | 14,988.78 | 15,056.46 | 14,916.71 | 0 |
| Jul 10 2024 | 14,911.18 | 130.08 | 0.88% | 14,814.96 | 14,923.16 | 14,740.85 | 0 |
| Jul 09 2024 | 14,781.10 | -236.31 | -1.57% | 14,954.83 | 14,964.92 | 14,735.47 | 0 |
| Jul 08 2024 | 15,017.41 | -90.01 | -0.60% | 15,033.60 | 15,248.18 | 15,014.59 | 0 |
| Jul 05 2024 | 15,107.42 | -39.37 | -0.26% | 15,194.95 | 15,230.30 | 15,045.78 | 0 |
| Jul 04 2024 | 15,146.79 | 126.77 | 0.84% | 15,109.01 | 15,156.76 | 15,090.18 | 0 |
| Jul 03 2024 | 15,020.02 | 187.16 | 1.26% | 14,914.08 | 15,076.04 | 14,886.71 | 0 |
| Jul 02 2024 | 14,832.86 | -44.70 | -0.30% | 14,790.23 | 14,842.55 | 14,712.58 | 0 |
| Jul 01 2024 | 14,877.56 | 171.34 | 1.17% | 15,101.78 | 15,125.95 | 14,877.56 | 0 |
| Jun 28 2024 | 14,706.22 | -104.68 | -0.71% | 14,838.02 | 14,838.02 | 14,661.50 | 0 |
| Jun 27 2024 | 14,810.90 | -151.16 | -1.01% | 14,980.91 | 14,994.77 | 14,795.13 | 0 |
| Jun 26 2024 | 14,962.06 | -107.32 | -0.71% | 15,153.65 | 15,155.63 | 14,866.70 | 0 |
| Jun 25 2024 | 15,069.38 | -89.55 | -0.59% | 15,046.95 | 15,089.67 | 14,984.68 | 0 |
| Jun 24 2024 | 15,158.93 | 154.36 | 1.03% | 15,014.25 | 15,192.70 | 15,002.19 | 0 |
| Jun 21 2024 | 15,004.57 | -89.62 | -0.59% | 15,059.68 | 15,097.13 | 14,953.93 | 0 |
| Jun 20 2024 | 15,094.19 | 198.82 | 1.33% | 14,924.84 | 15,115.12 | 14,910.83 | 0 |
| Jun 19 2024 | 14,895.37 | -101.72 | -0.68% | 14,993.52 | 15,008.20 | 14,887.77 | 0 |
| Jun 18 2024 | 14,997.09 | 116.25 | 0.78% | 15,010.66 | 15,019.17 | 14,868.86 | 0 |
| Jun 17 2024 | 14,880.84 | 129.20 | 0.88% | 14,821.00 | 14,905.07 | 14,711.14 | 0 |
| Jun 14 2024 | 14,751.64 | -406.57 | -2.68% | 15,112.71 | 15,115.15 | 14,676.88 | 0 |
| Jun 13 2024 | 15,158.21 | -313.48 | -2.03% | 15,451.70 | 15,457.72 | 15,128.84 | 0 |
| Jun 12 2024 | 15,471.69 | 149.20 | 0.97% | 15,369.57 | 15,495.97 | 15,347.04 | 0 |
| Jun 11 2024 | 15,322.49 | -206.55 | -1.33% | 15,581.87 | 15,600.70 | 15,266.72 | 0 |
| Jun 10 2024 | 15,529.04 | -201.03 | -1.28% | 15,472.32 | 15,529.04 | 15,410.90 | 0 |
| Jun 07 2024 | 15,730.07 | -78.69 | -0.50% | 15,820.82 | 15,823.07 | 15,619.34 | 0 |
| Jun 06 2024 | 15,808.76 | 63.68 | 0.40% | 15,819.88 | 15,841.70 | 15,761.23 | 0 |
| Jun 05 2024 | 15,745.08 | 136.11 | 0.87% | 15,697.06 | 15,801.78 | 15,651.84 | 0 |
| Jun 04 2024 | 15,608.97 | -111.83 | -0.71% | 15,680.77 | 15,697.66 | 15,562.70 | 0 |
| Jun 03 2024 | 15,720.80 | 13.06 | 0.08% | 15,861.27 | 15,863.37 | 15,713.44 | 0 |
| May 31 2024 | 15,707.74 | 32.16 | 0.21% | 15,669.48 | 15,714.72 | 15,645.11 | 0 |
| May 30 2024 | 15,675.58 | 87.12 | 0.56% | 15,546.82 | 15,680.72 | 15,545.69 | 0 |
| May 29 2024 | 15,588.46 | -224.53 | -1.42% | 15,777.44 | 15,790.08 | 15,571.03 | 0 |
| May 28 2024 | 15,812.99 | -111.97 | -0.70% | 15,958.40 | 15,986.55 | 15,781.01 | 0 |
| May 27 2024 | 15,924.96 | 80.40 | 0.51% | 15,836.65 | 15,924.96 | 15,835.73 | 0 |
| May 24 2024 | 15,844.56 | -9.49 | -0.06% | 15,758.69 | 15,861.88 | 15,736.83 | 0 |
| May 23 2024 | 15,854.05 | 16.01 | 0.10% | 15,860.36 | 15,920.40 | 15,816.12 | 0 |
| May 22 2024 | 15,838.04 | -82.82 | -0.52% | 15,906.61 | 15,906.61 | 15,810.68 | 0 |
| May 21 2024 | 15,920.86 | -58.06 | -0.36% | 15,961.21 | 15,970.13 | 15,838.38 | 0 |
| May 20 2024 | 15,978.92 | 65.73 | 0.41% | 15,947.12 | 16,028.36 | 15,940.47 | 0 |
| May 17 2024 | 15,913.19 | -44.71 | -0.28% | 15,931.51 | 15,962.45 | 15,851.53 | 0 |
| May 16 2024 | 15,957.90 | -91.05 | -0.57% | 16,050.53 | 16,050.53 | 15,945.32 | 0 |
| May 15 2024 | 16,048.95 | 31.43 | 0.20% | 16,052.24 | 16,073.61 | 15,977.80 | 0 |
| May 14 2024 | 16,017.52 | 36.57 | 0.23% | 15,991.64 | 16,032.91 | 15,944.74 | 0 |
| May 13 2024 | 15,980.95 | 17.54 | 0.11% | 15,984.36 | 16,008.97 | 15,937.46 | 0 |
| May 10 2024 | 15,963.41 | 61.55 | 0.39% | 15,987.61 | 16,039.37 | 15,948.68 | 0 |
| May 09 2024 | 15,901.86 | 105.19 | 0.67% | 15,785.36 | 15,911.31 | 15,765.24 | 0 |
| May 08 2024 | 15,796.67 | 114.02 | 0.73% | 15,721.08 | 15,845.34 | 15,715.10 | 0 |
| May 07 2024 | 15,682.65 | 155.35 | 1.00% | 15,607.94 | 15,686.31 | 15,549.74 | 0 |
| May 06 2024 | 15,527.30 | 85.34 | 0.55% | 15,488.14 | 15,597.65 | 15,459.74 | 0 |
| May 03 2024 | 15,441.96 | 95.87 | 0.62% | 15,414.16 | 15,534.54 | 15,372.37 | 0 |
| May 02 2024 | 15,346.09 | -93.60 | -0.61% | 15,416.70 | 15,421.10 | 15,334.49 | 0 |
| Apr 30 2024 | 15,439.69 | -119.37 | -0.77% | 15,611.05 | 15,625.01 | 15,415.45 | 0 |
| Apr 29 2024 | 15,559.06 | -33.83 | -0.22% | 15,649.33 | 15,674.38 | 15,559.06 | 0 |
| Apr 26 2024 | 15,592.89 | 153.13 | 0.99% | 15,559.55 | 15,643.06 | 15,472.77 | 0 |
| Apr 25 2024 | 15,439.76 | -144.51 | -0.93% | 15,587.08 | 15,591.38 | 15,325.04 | 0 |
| Apr 24 2024 | 15,584.27 | -28.91 | -0.19% | 15,614.18 | 15,689.20 | 15,559.34 | 0 |
| Apr 23 2024 | 15,613.18 | 153.71 | 0.99% | 15,536.70 | 15,623.52 | 15,512.86 | 0 |
| Apr 22 2024 | 15,459.47 | 69.58 | 0.45% | 15,508.44 | 15,514.97 | 15,395.53 | 0 |
