Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CARR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 55.14 | 1.52 | 2.83% | 53.67 | 55.27 | 53.64 | 6,388,435 |
| Apr 22 2024 | 53.62 | 0.09 | 0.17% | 53.82 | 54.505 | 53.50 | 6,856,016 |
| Apr 19 2024 | 53.53 | 0.15 | 0.28% | 53.58 | 54.17 | 53.33 | 3,576,716 |
| Apr 18 2024 | 53.38 | -0.87 | -1.60% | 54.59 | 54.82 | 53.35 | 3,075,416 |
| Apr 17 2024 | 54.25 | -0.51 | -0.93% | 55.05 | 55.39 | 53.75 | 2,661,653 |
| Apr 16 2024 | 54.76 | -0.70 | -1.26% | 55.22 | 55.29 | 54.155 | 3,170,061 |
| Apr 15 2024 | 55.46 | -1.38 | -2.43% | 57.30 | 57.695 | 55.34 | 3,424,444 |
| Apr 12 2024 | 56.84 | 0.22 | 0.39% | 55.99 | 56.925 | 55.96 | 5,654,099 |
| Apr 11 2024 | 56.62 | -0.27 | -0.47% | 57.07 | 57.07 | 56.13 | 2,949,768 |
| Apr 10 2024 | 56.89 | -1.22 | -2.10% | 57.00 | 57.455 | 56.40 | 3,117,746 |
| Apr 09 2024 | 58.11 | 0.27 | 0.47% | 58.14 | 58.29 | 57.12 | 2,954,365 |
| Apr 08 2024 | 57.84 | 1.40 | 2.48% | 56.81 | 57.96 | 56.80 | 4,273,126 |
| Apr 05 2024 | 56.44 | 0.59 | 1.06% | 56.25 | 57.0235 | 55.82 | 4,730,965 |
| Apr 04 2024 | 55.85 | -1.09 | -1.91% | 57.50 | 57.83 | 55.68 | 5,986,889 |
| Apr 03 2024 | 56.94 | 0.14 | 0.25% | 56.71 | 57.55 | 56.54 | 3,397,110 |
| Apr 02 2024 | 56.80 | -0.60 | -1.05% | 57.58 | 57.62 | 56.78 | 4,128,715 |
| Apr 01 2024 | 57.40 | -0.73 | -1.26% | 58.12 | 58.58 | 57.32 | 4,747,694 |
| Mar 28 2024 | 58.13 | 0.45 | 0.78% | 57.70 | 58.23 | 57.50 | 2,819,604 |
| Mar 27 2024 | 57.68 | 0.14 | 0.24% | 57.93 | 57.99 | 57.02 | 2,738,153 |
| Mar 26 2024 | 57.54 | 0.17 | 0.30% | 57.26 | 57.75 | 57.18 | 3,645,065 |
| Mar 25 2024 | 57.37 | -0.49 | -0.85% | 57.74 | 57.98 | 57.13 | 3,462,660 |
| Mar 22 2024 | 57.86 | -1.96 | -3.28% | 59.63 | 59.91 | 57.81 | 4,895,725 |
| Mar 21 2024 | 59.82 | 1.27 | 2.17% | 59.11 | 60.54 | 58.83 | 5,456,196 |
| Mar 20 2024 | 58.55 | 0.07 | 0.12% | 58.47 | 58.86 | 58.0101 | 3,838,290 |
| Mar 19 2024 | 58.48 | 1.38 | 2.42% | 57.13 | 58.50 | 57.03 | 4,656,936 |
| Mar 18 2024 | 57.10 | 0.05 | 0.09% | 57.47 | 57.79 | 56.875 | 3,139,950 |
| Mar 15 2024 | 57.05 | -0.26 | -0.45% | 56.71 | 57.76 | 56.61 | 5,401,692 |
| Mar 14 2024 | 57.31 | -0.55 | -0.95% | 57.84 | 58.44 | 56.73 | 8,733,159 |
| Mar 13 2024 | 57.86 | -0.04 | -0.07% | 57.86 | 59.02 | 57.65 | 9,011,959 |
| Mar 12 2024 | 57.90 | 0.76 | 1.33% | 57.37 | 58.18 | 56.86 | 3,577,409 |
| Mar 11 2024 | 57.14 | -0.91 | -1.57% | 57.41 | 57.90 | 56.45 | 3,809,049 |
| Mar 08 2024 | 58.05 | -1.50 | -2.52% | 59.73 | 60.87 | 58.01 | 7,262,187 |
| Mar 07 2024 | 59.55 | 1.83 | 3.17% | 57.60 | 59.68 | 57.60 | 5,868,446 |
| Mar 06 2024 | 57.72 | 1.13 | 2.00% | 57.23 | 58.78 | 57.21 | 6,712,546 |
| Mar 05 2024 | 56.59 | -0.56 | -0.98% | 56.81 | 57.23 | 56.10 | 7,284,264 |
| Mar 04 2024 | 57.15 | 0.69 | 1.22% | 56.63 | 57.55 | 55.35 | 19,219,158 |
| Mar 01 2024 | 56.46 | 0.88 | 1.58% | 55.22 | 56.53 | 55.12 | 5,588,842 |
| Feb 29 2024 | 55.58 | 0.82 | 1.50% | 55.10 | 55.77 | 54.77 | 10,538,901 |
| Feb 28 2024 | 54.76 | -0.28 | -0.51% | 54.93 | 55.63 | 54.59 | 3,522,134 |
| Feb 27 2024 | 55.04 | 1.04 | 1.93% | 54.48 | 55.13 | 53.93 | 5,249,898 |
| Feb 26 2024 | 54.00 | -0.20 | -0.37% | 54.13 | 54.351 | 53.64 | 7,976,105 |
| Feb 23 2024 | 54.20 | 0.35 | 0.65% | 53.81 | 54.57 | 53.39 | 4,766,430 |
| Feb 22 2024 | 53.85 | 0.08 | 0.15% | 54.29 | 54.29 | 53.42 | 4,947,819 |
| Feb 21 2024 | 53.77 | 0.34 | 0.64% | 53.64 | 54.09 | 53.47 | 4,205,899 |
| Feb 20 2024 | 53.43 | -0.57 | -1.06% | 53.39 | 53.721 | 53.13 | 5,462,878 |
| Feb 16 2024 | 54.00 | -2.05 | -3.66% | 55.58 | 55.79 | 53.89 | 4,416,084 |
| Feb 15 2024 | 56.05 | 1.05 | 1.91% | 55.33 | 56.0852 | 55.05 | 2,461,466 |
| Feb 14 2024 | 55.00 | 1.03 | 1.91% | 54.51 | 55.11 | 54.10 | 2,718,312 |
| Feb 13 2024 | 53.97 | -2.07 | -3.69% | 54.49 | 54.73 | 53.29 | 5,188,744 |
| Feb 12 2024 | 56.04 | 0.03 | 0.05% | 55.72 | 56.42 | 55.25 | 4,302,288 |
| Feb 09 2024 | 56.01 | 0.95 | 1.73% | 54.61 | 56.02 | 54.61 | 5,578,602 |
| Feb 08 2024 | 55.06 | 1.23 | 2.28% | 54.03 | 55.10 | 53.49 | 5,490,501 |
| Feb 07 2024 | 53.83 | -0.48 | -0.88% | 54.90 | 55.32 | 53.23 | 8,358,985 |
| Feb 06 2024 | 54.31 | -1.95 | -3.47% | 54.75 | 56.03 | 54.25 | 8,843,195 |
| Feb 05 2024 | 56.26 | -0.52 | -0.92% | 56.14 | 57.50 | 55.98 | 7,718,473 |
| Feb 02 2024 | 56.78 | 1.19 | 2.14% | 55.13 | 56.98 | 54.76 | 4,190,332 |
| Feb 01 2024 | 55.59 | 0.88 | 1.61% | 55.32 | 55.81 | 54.555 | 5,206,135 |
| Jan 31 2024 | 54.71 | -1.62 | -2.88% | 56.04 | 56.34 | 54.65 | 4,194,166 |
| Jan 30 2024 | 56.33 | 0.02 | 0.04% | 55.90 | 56.52 | 55.41 | 4,502,271 |
| Jan 29 2024 | 56.31 | 0.80 | 1.44% | 55.59 | 56.32 | 55.20 | 3,454,481 |
| Jan 26 2024 | 55.51 | -0.80 | -1.42% | 56.39 | 56.47 | 55.29 | 4,136,832 |
| Jan 25 2024 | 56.31 | 1.34 | 2.44% | 55.63 | 56.36 | 55.56 | 3,052,973 |
