Register for real-time alerts, custom portfolio, and market movers
CART Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 36.40 | 0.05 | 0.14% | 36.60 | 36.82 | 35.31 | 4,294,075 |
| Apr 17 2024 | 36.35 | -0.60 | -1.62% | 37.01 | 37.20 | 35.77 | 2,331,369 |
| Apr 16 2024 | 36.95 | -0.14 | -0.38% | 36.39 | 37.00 | 36.11 | 3,293,743 |
| Apr 15 2024 | 37.09 | -0.72 | -1.90% | 37.77 | 38.14 | 36.64 | 3,038,622 |
| Apr 12 2024 | 37.81 | -0.77 | -2.00% | 38.45 | 38.59 | 37.26 | 4,407,948 |
| Apr 11 2024 | 38.58 | 0.11 | 0.29% | 38.90 | 39.56 | 38.26 | 2,866,061 |
| Apr 10 2024 | 38.47 | -0.04 | -0.10% | 37.80 | 38.94 | 37.55 | 1,823,410 |
| Apr 09 2024 | 38.51 | 0.07 | 0.18% | 38.28 | 38.82 | 37.90 | 1,427,276 |
| Apr 08 2024 | 38.44 | -0.68 | -1.74% | 39.27 | 39.595 | 38.10 | 1,947,938 |
| Apr 05 2024 | 39.12 | 1.22 | 3.22% | 37.60 | 39.30 | 37.41 | 2,880,626 |
| Apr 04 2024 | 37.90 | 0.53 | 1.42% | 37.775 | 38.72 | 37.75 | 3,251,000 |
| Apr 03 2024 | 37.37 | 0.27 | 0.73% | 36.97 | 37.41 | 36.759 | 2,162,846 |
| Apr 02 2024 | 37.10 | 0.24 | 0.65% | 36.61 | 37.575 | 35.81 | 4,660,316 |
| Apr 01 2024 | 36.86 | -0.43 | -1.15% | 37.36 | 37.74 | 36.56 | 3,431,080 |
| Mar 28 2024 | 37.29 | 0.20 | 0.54% | 37.23 | 37.66 | 36.88 | 2,090,136 |
| Mar 27 2024 | 37.09 | 0.55 | 1.51% | 36.43 | 37.19 | 35.53 | 4,602,979 |
| Mar 26 2024 | 36.54 | -1.49 | -3.92% | 38.06 | 38.63 | 36.53 | 4,141,665 |
| Mar 25 2024 | 38.03 | 0.51 | 1.36% | 38.45 | 38.835 | 37.88 | 1,724,488 |
| Mar 22 2024 | 37.52 | -0.30 | -0.79% | 38.23 | 38.23 | 37.11 | 1,970,788 |
| Mar 21 2024 | 37.82 | -0.26 | -0.68% | 37.50 | 38.56 | 37.3401 | 2,771,312 |
| Mar 20 2024 | 38.08 | 1.09 | 2.95% | 37.00 | 38.28 | 36.90 | 4,202,657 |
| Mar 19 2024 | 36.99 | -0.26 | -0.70% | 37.39 | 37.5211 | 36.17 | 2,651,697 |
| Mar 18 2024 | 37.25 | 1.45 | 4.05% | 35.85 | 37.96 | 35.77 | 4,261,059 |
| Mar 15 2024 | 35.80 | 0.06 | 0.17% | 35.75 | 37.09 | 35.695 | 4,541,481 |
| Mar 14 2024 | 35.74 | 0.39 | 1.10% | 36.00 | 36.2904 | 35.03 | 3,521,272 |
| Mar 13 2024 | 35.35 | -0.16 | -0.45% | 35.10 | 35.76 | 34.61 | 2,604,555 |
| Mar 12 2024 | 35.51 | 1.01 | 2.93% | 34.79 | 35.77 | 34.705 | 2,717,886 |
| Mar 11 2024 | 34.50 | 0.12 | 0.35% | 34.08 | 35.00 | 34.08 | 3,068,456 |
| Mar 08 2024 | 34.38 | -0.01 | -0.03% | 34.38 | 34.73 | 33.85 | 4,319,286 |
| Mar 07 2024 | 34.39 | 0.77 | 2.29% | 33.62 | 35.265 | 33.62 | 4,298,910 |
| Mar 06 2024 | 33.62 | 0.81 | 2.47% | 33.03 | 34.3099 | 32.92 | 4,359,126 |
| Mar 05 2024 | 32.81 | -0.89 | -2.64% | 33.64 | 34.17 | 32.30 | 4,712,417 |
| Mar 04 2024 | 33.70 | 0.53 | 1.60% | 32.92 | 34.15 | 32.60 | 5,555,877 |
| Mar 01 2024 | 33.17 | 0.63 | 1.94% | 32.29 | 34.60 | 32.2407 | 5,940,450 |
| Feb 29 2024 | 32.54 | 1.32 | 4.23% | 31.55 | 32.91 | 31.3001 | 4,780,095 |
| Feb 28 2024 | 31.22 | -0.34 | -1.08% | 31.22 | 32.30 | 30.935 | 5,415,270 |
| Feb 27 2024 | 31.56 | 0.17 | 0.54% | 31.46 | 32.15 | 30.88 | 5,397,775 |
| Feb 26 2024 | 31.39 | 0.80 | 2.62% | 30.36 | 31.46 | 29.72 | 4,964,521 |
| Feb 23 2024 | 30.59 | 0.71 | 2.38% | 31.00 | 32.19 | 29.58 | 11,107,530 |
| Feb 22 2024 | 29.88 | 1.05 | 3.64% | 28.90 | 30.10 | 28.56 | 7,705,272 |
| Feb 21 2024 | 28.83 | 1.13 | 4.08% | 27.64 | 29.236 | 27.555 | 7,466,351 |
| Feb 20 2024 | 27.70 | 0.93 | 3.47% | 27.00 | 28.97 | 26.82 | 11,590,774 |
| Feb 16 2024 | 26.77 | 0.54 | 2.06% | 25.55 | 28.26 | 25.55 | 11,802,580 |
| Feb 15 2024 | 26.23 | -1.10 | -4.02% | 26.26 | 26.78 | 24.52 | 24,949,803 |
| Feb 14 2024 | 27.33 | -0.52 | -1.87% | 26.26 | 27.66 | 24.98 | 12,159,831 |
| Feb 13 2024 | 27.85 | 0.47 | 1.72% | 25.86 | 27.975 | 25.5601 | 7,335,615 |
| Feb 12 2024 | 27.38 | 0.78 | 2.93% | 26.25 | 27.99 | 26.08 | 2,786,055 |
| Feb 09 2024 | 26.60 | 0.53 | 2.03% | 25.16 | 27.28 | 24.90 | 4,412,071 |
| Feb 08 2024 | 26.07 | 1.61 | 6.58% | 24.43 | 26.97 | 24.43 | 5,720,370 |
| Feb 07 2024 | 24.46 | -0.01 | -0.04% | 24.45 | 25.05 | 24.04 | 1,921,896 |
| Feb 06 2024 | 24.47 | 0.53 | 2.21% | 23.85 | 24.54 | 23.59 | 3,029,755 |
| Feb 05 2024 | 23.94 | -1.14 | -4.55% | 25.01 | 25.01 | 23.59 | 2,873,213 |
| Feb 02 2024 | 25.08 | -0.17 | -0.67% | 25.04 | 25.525 | 24.60 | 2,004,684 |
| Feb 01 2024 | 25.25 | 0.78 | 3.19% | 24.57 | 25.58 | 24.14 | 2,944,208 |
| Jan 31 2024 | 24.47 | -0.99 | -3.89% | 25.17 | 25.37 | 24.445 | 1,804,803 |
| Jan 30 2024 | 25.46 | -0.42 | -1.62% | 25.74 | 25.92 | 24.77 | 1,839,084 |
| Jan 29 2024 | 25.88 | 0.40 | 1.57% | 25.46 | 25.92 | 24.82 | 1,909,652 |
| Jan 26 2024 | 25.48 | -0.06 | -0.23% | 25.50 | 26.36 | 25.22 | 1,413,877 |
| Jan 25 2024 | 25.54 | 0.74 | 2.98% | 25.24 | 26.01 | 25.05 | 1,718,273 |
| Jan 24 2024 | 24.80 | -0.43 | -1.70% | 25.41 | 25.4643 | 24.42 | 3,397,148 |
| Jan 23 2024 | 25.23 | -1.94 | -7.14% | 27.25 | 27.57 | 24.8901 | 4,175,022 |
| Jan 22 2024 | 27.17 | 1.16 | 4.46% | 26.50 | 27.9433 | 26.29 | 2,710,142 |
