Register for real-time alerts, custom portfolio, and market movers
CARZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 58.62 | -0.29 | -0.49% | 58.98 | 58.98 | 57.98 | 1,659 |
| May 30 2024 | 58.91 | 0.28 | 0.48% | 58.81 | 58.95 | 58.58 | 993 |
| May 29 2024 | 58.63 | -1.39 | -2.32% | 58.75 | 58.75 | 58.55 | 874 |
| May 28 2024 | 60.02 | 0.47 | 0.79% | 59.99 | 60.02 | 59.99 | 1,710 |
| May 24 2024 | 59.55 | 1.11 | 1.90% | 58.78 | 59.55 | 58.78 | 1,861 |
| May 23 2024 | 58.44 | -1.25 | -2.09% | 59.78 | 59.78 | 58.44 | 1,540 |
| May 22 2024 | 59.69 | 0.69 | 1.17% | 59.21 | 59.69 | 59.06 | 2,072 |
| May 21 2024 | 59.00 | -0.28 | -0.47% | 58.94 | 59.00 | 58.94 | 308 |
| May 20 2024 | 59.28 | -0.19 | -0.32% | 59.26 | 59.495 | 59.14 | 1,331 |
| May 17 2024 | 59.47 | 0.47 | 0.80% | 59.06 | 59.47 | 58.89 | 1,500 |
| May 16 2024 | 59.00 | -0.22 | -0.37% | 59.14 | 59.31 | 58.9701 | 1,224 |
| May 15 2024 | 59.22 | 0.42 | 0.71% | 59.14 | 59.50 | 58.8847 | 1,612 |
| May 14 2024 | 58.80 | 1.21 | 2.10% | 57.98 | 58.80 | 57.98 | 1,203 |
| May 13 2024 | 57.59 | 0.21 | 0.37% | 57.55 | 58.0152 | 57.55 | 1,173 |
| May 10 2024 | 57.38 | -0.62 | -1.07% | 58.05 | 58.05 | 57.30 | 2,003 |
| May 09 2024 | 58.00 | 0.36 | 0.62% | 57.71 | 58.01 | 57.52 | 1,737 |
| May 08 2024 | 57.64 | -0.15 | -0.26% | 57.25 | 58.04 | 57.25 | 1,475 |
| May 07 2024 | 57.79 | -0.39 | -0.67% | 58.15 | 58.53 | 57.7501 | 1,819 |
| May 06 2024 | 58.1818 | 0.77 | 1.34% | 57.64 | 58.45 | 57.64 | 3,245 |
| May 03 2024 | 57.41 | 0.71 | 1.25% | 57.52 | 57.52 | 57.322 | 599 |
| May 02 2024 | 56.70 | 1.50 | 2.72% | 56.16 | 56.70 | 55.955 | 668 |
| May 01 2024 | 55.20 | -0.80 | -1.43% | 55.63 | 55.63 | 55.20 | 668 |
| Apr 30 2024 | 56.00 | -1.14 | -2.00% | 56.77 | 56.91 | 56.00 | 761 |
| Apr 29 2024 | 57.14 | 0.94 | 1.67% | 56.67 | 57.14 | 56.67 | 930 |
| Apr 26 2024 | 56.20 | 1.12 | 2.03% | 55.64 | 56.20 | 55.64 | 659 |
| Apr 25 2024 | 55.08 | -0.12 | -0.22% | 54.26 | 55.43 | 54.26 | 1,433 |
| Apr 24 2024 | 55.20 | 0.87 | 1.60% | 55.45 | 55.4967 | 54.6601 | 1,362 |
| Apr 23 2024 | 54.33 | 0.66 | 1.23% | 53.90 | 54.53 | 53.5601 | 1,012 |
| Apr 22 2024 | 53.67 | 0.22 | 0.41% | 53.42 | 53.67 | 53.2854 | 1,068 |
| Apr 19 2024 | 53.45 | -1.15 | -2.11% | 54.22 | 54.325 | 53.45 | 504 |
| Apr 18 2024 | 54.60 | -0.79 | -1.43% | 55.02 | 55.07 | 54.57 | 585 |
| Apr 17 2024 | 55.39 | -0.41 | -0.73% | 56.13 | 56.13 | 55.39 | 456 |
| Apr 16 2024 | 55.80 | -0.76 | -1.34% | 55.91 | 55.93 | 55.71 | 3,424 |
| Apr 15 2024 | 56.56 | -0.43 | -0.75% | 57.57 | 57.57 | 56.56 | 867 |
| Apr 12 2024 | 56.99 | -1.91 | -3.24% | 57.78 | 57.78 | 56.99 | 971 |
| Apr 11 2024 | 58.90 | 1.10 | 1.90% | 58.29 | 58.90 | 57.73 | 1,035 |
| Apr 10 2024 | 57.80 | -1.06 | -1.80% | 57.98 | 58.11 | 57.80 | 2,153 |
| Apr 09 2024 | 58.86 | 0.27 | 0.46% | 58.85 | 58.86 | 58.2501 | 502 |
| Apr 08 2024 | 58.59 | 0.73 | 1.26% | 58.36 | 58.7101 | 58.36 | 1,960 |
| Apr 05 2024 | 57.86 | 0.01 | 0.02% | 57.70 | 58.1484 | 57.70 | 1,596 |
| Apr 04 2024 | 57.85 | -0.61 | -1.04% | 59.14 | 59.14 | 57.85 | 161 |
| Apr 03 2024 | 58.46 | 0.09 | 0.16% | 57.71 | 58.92 | 57.71 | 28,760 |
| Apr 02 2024 | 58.365 | -0.74 | -1.24% | 58.38 | 58.5699 | 58.14 | 1,423 |
| Apr 01 2024 | 59.10 | 0.23 | 0.39% | 58.80 | 59.655 | 58.80 | 3,788 |
| Mar 28 2024 | 58.87 | 0.00 | 0.00% | 58.80 | 59.03 | 58.78 | 1,247 |
| Mar 27 2024 | 58.87 | 0.59 | 1.01% | 58.44 | 58.87 | 58.39 | 558 |
| Mar 26 2024 | 58.28 | -0.52 | -0.88% | 58.71 | 58.71 | 58.28 | 1,692 |
| Mar 25 2024 | 58.80 | 0.23 | 0.39% | 58.00 | 58.80 | 57.93 | 2,129 |
| Mar 22 2024 | 58.57 | -0.45 | -0.76% | 58.35 | 58.9856 | 58.35 | 1,366 |
| Mar 21 2024 | 59.02 | 0.62 | 1.06% | 59.12 | 59.2573 | 58.67 | 1,978 |
| Mar 20 2024 | 58.40 | 1.11 | 1.94% | 57.50 | 58.40 | 57.26 | 1,223 |
| Mar 19 2024 | 57.29 | -0.56 | -0.97% | 57.24 | 57.34 | 57.24 | 1,360 |
| Mar 18 2024 | 57.85 | 0.62 | 1.08% | 58.08 | 58.08 | 57.77 | 1,220 |
| Mar 15 2024 | 57.23 | -0.58 | -1.00% | 57.04 | 57.355 | 57.04 | 4,315 |
| Mar 14 2024 | 57.81 | -0.58 | -0.99% | 58.42 | 58.42 | 57.5136 | 1,013 |
| Mar 13 2024 | 58.39 | -0.67 | -1.13% | 58.67 | 58.67 | 58.39 | 78 |
| Mar 12 2024 | 59.06 | 1.01 | 1.74% | 58.33 | 59.1898 | 58.33 | 5,236 |
| Mar 11 2024 | 58.05 | -0.78 | -1.33% | 58.07 | 58.3741 | 58.05 | 3,322 |
| Mar 08 2024 | 58.83 | -0.65 | -1.09% | 59.62 | 60.00 | 58.45 | 2,651 |
| Mar 07 2024 | 59.48 | 1.01 | 1.73% | 58.67 | 59.69 | 58.67 | 6,647 |
| Mar 06 2024 | 58.47 | 1.02 | 1.78% | 58.15 | 58.87 | 58.09 | 9,951 |
| Mar 05 2024 | 57.45 | -1.33 | -2.26% | 57.98 | 57.98 | 57.45 | 270 |
| Mar 04 2024 | 58.78 | 0.06 | 0.10% | 58.98 | 58.98 | 58.75 | 1,400 |
