Register to chat with like-minded investors on our interactive forums.
CARE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 13.07 | -0.11 | -0.83% | 13.18 | 13.30 | 13.02 | 187,771 |
| May 09 2024 | 13.18 | -0.01 | -0.08% | 13.22 | 13.265 | 13.00 | 74,081 |
| May 08 2024 | 13.19 | 0.08 | 0.61% | 13.00 | 13.22 | 12.8346 | 98,999 |
| May 07 2024 | 13.11 | 0.06 | 0.46% | 13.10 | 13.385 | 13.08 | 80,284 |
| May 06 2024 | 13.05 | 0.17 | 1.32% | 13.01 | 13.13 | 12.89 | 141,009 |
| May 03 2024 | 12.88 | 0.03 | 0.23% | 13.07 | 13.10 | 12.84 | 110,505 |
| May 02 2024 | 12.85 | 0.11 | 0.86% | 12.89 | 13.02 | 12.81 | 151,982 |
| May 01 2024 | 12.74 | 0.57 | 4.68% | 12.21 | 12.915 | 12.21 | 180,846 |
| Apr 30 2024 | 12.17 | 0.02 | 0.16% | 12.12 | 12.19 | 12.00 | 120,383 |
| Apr 29 2024 | 12.15 | 0.04 | 0.33% | 12.35 | 12.43 | 12.12 | 67,172 |
| Apr 26 2024 | 12.11 | 0.40 | 3.42% | 11.65 | 12.20 | 11.65 | 66,981 |
| Apr 25 2024 | 11.71 | 0.17 | 1.47% | 12.03 | 12.03 | 11.54 | 179,594 |
| Apr 24 2024 | 11.54 | -0.01 | -0.09% | 11.41 | 11.80 | 11.41 | 54,766 |
| Apr 23 2024 | 11.55 | -0.05 | -0.43% | 11.55 | 11.85 | 11.48 | 112,745 |
| Apr 22 2024 | 11.60 | 0.17 | 1.49% | 11.43 | 11.67 | 11.43 | 36,917 |
| Apr 19 2024 | 11.43 | 0.31 | 2.79% | 11.05 | 11.55 | 11.05 | 74,783 |
| Apr 18 2024 | 11.12 | 0.11 | 1.00% | 11.01 | 11.16 | 10.95 | 61,145 |
| Apr 17 2024 | 11.01 | -0.14 | -1.26% | 11.22 | 11.30 | 10.965 | 51,725 |
| Apr 16 2024 | 11.15 | -0.18 | -1.59% | 11.10 | 11.29 | 11.10 | 35,390 |
| Apr 15 2024 | 11.33 | -0.13 | -1.13% | 11.44 | 11.60 | 11.285 | 42,224 |
| Apr 12 2024 | 11.46 | -0.04 | -0.35% | 11.42 | 11.58 | 11.31 | 29,909 |
| Apr 11 2024 | 11.50 | -0.17 | -1.46% | 11.73 | 11.73 | 11.445 | 84,485 |
| Apr 10 2024 | 11.67 | -0.48 | -3.95% | 11.95 | 11.96 | 11.52 | 95,155 |
| Apr 09 2024 | 12.15 | 0.20 | 1.67% | 12.03 | 12.16 | 11.87 | 24,609 |
| Apr 08 2024 | 11.95 | 0.02 | 0.17% | 12.01 | 12.22 | 11.92 | 47,059 |
| Apr 05 2024 | 11.93 | -0.11 | -0.91% | 12.00 | 12.08 | 11.85 | 31,478 |
| Apr 04 2024 | 12.04 | -0.12 | -0.99% | 12.34 | 12.48 | 12.00 | 64,190 |
| Apr 03 2024 | 12.16 | -0.08 | -0.65% | 12.15 | 12.35 | 12.12 | 96,544 |
| Apr 02 2024 | 12.24 | -0.13 | -1.05% | 12.26 | 12.33 | 12.09 | 70,397 |
| Apr 01 2024 | 12.37 | -0.27 | -2.14% | 12.73 | 12.73 | 12.22 | 83,879 |
| Mar 28 2024 | 12.64 | 0.16 | 1.28% | 12.41 | 12.80 | 12.38 | 41,629 |
| Mar 27 2024 | 12.48 | 0.20 | 1.63% | 12.32 | 12.55 | 12.25 | 50,698 |
| Mar 26 2024 | 12.28 | -0.01 | -0.08% | 12.39 | 12.56 | 12.11 | 67,856 |
| Mar 25 2024 | 12.29 | -0.07 | -0.57% | 12.34 | 12.55 | 12.27 | 19,130 |
| Mar 22 2024 | 12.36 | -0.31 | -2.45% | 12.77 | 12.80 | 12.28 | 49,885 |
| Mar 21 2024 | 12.67 | -0.02 | -0.16% | 12.80 | 12.99 | 12.56 | 113,017 |
| Mar 20 2024 | 12.69 | 0.43 | 3.51% | 12.20 | 12.69 | 12.18 | 53,896 |
| Mar 19 2024 | 12.26 | -0.01 | -0.08% | 12.31 | 12.64 | 12.26 | 34,061 |
| Mar 18 2024 | 12.27 | -0.28 | -2.23% | 12.52 | 12.57 | 12.27 | 41,384 |
| Mar 15 2024 | 12.55 | 0.13 | 1.05% | 12.32 | 12.72 | 12.32 | 126,001 |
| Mar 14 2024 | 12.42 | -0.48 | -3.72% | 12.85 | 12.99 | 12.33 | 60,792 |
| Mar 13 2024 | 12.90 | -0.09 | -0.69% | 12.95 | 13.34 | 12.84 | 57,657 |
| Mar 12 2024 | 12.99 | -0.07 | -0.54% | 13.01 | 13.135 | 12.95 | 33,253 |
| Mar 11 2024 | 13.06 | -0.02 | -0.15% | 13.04 | 13.2046 | 13.00 | 22,225 |
| Mar 08 2024 | 13.08 | -0.02 | -0.15% | 13.32 | 13.46 | 13.05 | 29,874 |
| Mar 07 2024 | 13.10 | -0.07 | -0.53% | 13.38 | 13.49 | 13.06 | 25,243 |
| Mar 06 2024 | 13.17 | -0.19 | -1.42% | 13.42 | 13.42 | 13.11 | 50,626 |
| Mar 05 2024 | 13.36 | 0.48 | 3.73% | 12.87 | 13.58 | 12.87 | 40,271 |
| Mar 04 2024 | 12.88 | -0.23 | -1.75% | 13.17 | 13.30 | 12.705 | 48,560 |
| Mar 01 2024 | 13.11 | -0.09 | -0.68% | 13.12 | 13.23 | 12.86 | 32,847 |
| Feb 29 2024 | 13.20 | 0.18 | 1.38% | 13.29 | 13.54 | 13.16 | 29,762 |
| Feb 28 2024 | 13.02 | -0.20 | -1.51% | 13.11 | 13.30 | 13.00 | 24,188 |
| Feb 27 2024 | 13.22 | 0.03 | 0.23% | 13.22 | 13.49 | 13.14 | 47,908 |
| Feb 26 2024 | 13.19 | -0.36 | -2.66% | 13.48 | 14.129 | 13.16 | 48,983 |
| Feb 23 2024 | 13.55 | -0.05 | -0.37% | 13.57 | 13.95 | 13.47 | 44,654 |
| Feb 22 2024 | 13.60 | -0.26 | -1.88% | 13.82 | 14.00 | 13.48 | 66,736 |
| Feb 21 2024 | 13.86 | 0.03 | 0.22% | 13.81 | 13.95 | 13.67 | 46,445 |
| Feb 20 2024 | 13.83 | -0.08 | -0.58% | 13.70 | 13.98 | 13.70 | 24,669 |
| Feb 16 2024 | 13.91 | -0.09 | -0.64% | 14.06 | 14.06 | 13.80 | 44,314 |
| Feb 15 2024 | 14.00 | 0.22 | 1.60% | 13.94 | 14.20 | 13.785 | 85,449 |
| Feb 14 2024 | 13.78 | 0.35 | 2.61% | 13.64 | 13.825 | 13.37 | 38,055 |
| Feb 13 2024 | 13.43 | -0.83 | -5.82% | 13.83 | 13.925 | 13.335 | 89,326 |
