Register for real-time alerts, custom portfolio, and market movers
CARR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 66.77 | 1.94 | 2.99% | 65.80 | 67.78 | 65.58 | 4,351,536 |
| Jul 25 2024 | 64.83 | -1.16 | -1.76% | 64.54 | 66.44 | 62.56 | 7,318,075 |
| Jul 24 2024 | 65.99 | -2.28 | -3.34% | 67.64 | 67.82 | 65.82 | 4,530,288 |
| Jul 23 2024 | 68.27 | 0.39 | 0.58% | 67.82 | 69.35 | 67.565 | 4,618,797 |
| Jul 22 2024 | 67.875 | 1.64 | 2.47% | 67.05 | 67.875 | 66.57 | 1,834,477 |
| Jul 19 2024 | 66.24 | -0.81 | -1.21% | 66.92 | 67.345 | 66.02 | 2,621,989 |
| Jul 18 2024 | 67.05 | -0.53 | -0.78% | 67.56 | 68.84 | 65.74 | 3,957,609 |
| Jul 17 2024 | 67.58 | -2.30 | -3.29% | 68.95 | 69.37 | 67.56 | 5,088,576 |
| Jul 16 2024 | 69.88 | 2.52 | 3.74% | 67.77 | 70.09 | 67.70 | 4,892,818 |
| Jul 15 2024 | 67.36 | 1.36 | 2.06% | 67.25 | 67.70 | 66.24 | 3,941,197 |
| Jul 12 2024 | 66.00 | -0.41 | -0.62% | 66.77 | 66.99 | 65.97 | 3,043,682 |
| Jul 11 2024 | 66.41 | 2.81 | 4.42% | 64.58 | 66.92 | 64.49 | 4,766,742 |
| Jul 10 2024 | 63.60 | 1.31 | 2.10% | 62.52 | 63.72 | 62.29 | 2,560,947 |
| Jul 09 2024 | 62.29 | -0.84 | -1.33% | 63.09 | 63.43 | 62.02 | 2,658,574 |
| Jul 08 2024 | 63.13 | -0.11 | -0.17% | 63.47 | 64.22 | 62.85 | 2,123,592 |
| Jul 05 2024 | 63.24 | -0.22 | -0.35% | 63.58 | 63.84 | 62.47 | 1,994,914 |
| Jul 03 2024 | 63.46 | 0.63 | 1.00% | 62.83 | 63.56 | 62.45 | 1,564,636 |
| Jul 02 2024 | 62.83 | 0.93 | 1.50% | 61.88 | 63.08 | 61.76 | 3,241,813 |
| Jul 01 2024 | 61.90 | -1.18 | -1.87% | 64.02 | 64.09 | 61.86 | 2,847,042 |
| Jun 28 2024 | 63.08 | -0.15 | -0.24% | 63.20 | 64.36 | 62.41 | 17,783,793 |
| Jun 27 2024 | 63.23 | 0.37 | 0.59% | 63.28 | 63.86 | 62.90 | 3,027,424 |
| Jun 26 2024 | 62.86 | -1.07 | -1.67% | 63.26 | 63.46 | 62.36 | 3,311,980 |
| Jun 25 2024 | 63.93 | -0.70 | -1.08% | 64.89 | 64.99 | 62.98 | 3,079,333 |
| Jun 24 2024 | 64.63 | 1.75 | 2.78% | 63.98 | 65.33 | 62.98 | 3,802,024 |
| Jun 21 2024 | 62.88 | -1.34 | -2.09% | 63.86 | 63.935 | 61.64 | 6,401,605 |
| Jun 20 2024 | 64.22 | -1.50 | -2.28% | 65.66 | 65.90 | 63.95 | 4,508,387 |
| Jun 18 2024 | 65.72 | 0.60 | 0.92% | 64.63 | 65.855 | 64.45 | 3,335,925 |
| Jun 17 2024 | 65.12 | 0.77 | 1.20% | 64.03 | 65.60 | 63.70 | 5,550,784 |
| Jun 14 2024 | 64.35 | 0.36 | 0.56% | 63.46 | 64.355 | 62.63 | 4,396,047 |
| Jun 13 2024 | 63.99 | -0.39 | -0.61% | 64.24 | 64.44 | 63.11 | 2,373,761 |
| Jun 12 2024 | 64.38 | 2.38 | 3.84% | 63.32 | 64.825 | 63.31 | 3,750,850 |
| Jun 11 2024 | 62.00 | -0.54 | -0.86% | 62.40 | 62.40 | 61.245 | 3,712,682 |
| Jun 10 2024 | 62.54 | -0.17 | -0.27% | 62.48 | 63.09 | 62.14 | 2,485,044 |
| Jun 07 2024 | 62.71 | 0.23 | 0.37% | 61.57 | 62.85 | 61.42 | 2,257,125 |
| Jun 06 2024 | 62.48 | -0.69 | -1.09% | 62.87 | 63.06 | 61.81 | 2,174,220 |
| Jun 05 2024 | 63.17 | 1.90 | 3.10% | 61.66 | 63.27 | 61.66 | 3,198,204 |
| Jun 04 2024 | 61.27 | -0.72 | -1.16% | 61.78 | 62.10 | 60.97 | 2,784,726 |
| Jun 03 2024 | 61.99 | -1.20 | -1.90% | 64.21 | 64.21 | 61.23 | 4,750,239 |
| May 31 2024 | 63.19 | -0.15 | -0.24% | 63.43 | 63.66 | 61.6245 | 6,952,050 |
| May 30 2024 | 63.34 | 0.27 | 0.43% | 63.17 | 63.565 | 62.815 | 2,594,188 |
| May 29 2024 | 63.07 | -1.60 | -2.47% | 64.00 | 64.09 | 63.04 | 3,356,160 |
| May 28 2024 | 64.67 | -0.98 | -1.49% | 65.725 | 66.00 | 64.30 | 2,947,341 |
| May 24 2024 | 65.65 | 1.30 | 2.02% | 64.58 | 65.67 | 64.33 | 2,161,595 |
| May 23 2024 | 64.35 | -1.00 | -1.53% | 66.17 | 66.3678 | 64.21 | 2,675,874 |
| May 22 2024 | 65.35 | -0.87 | -1.31% | 65.62 | 65.86 | 64.8601 | 3,669,575 |
| May 21 2024 | 66.22 | 0.24 | 0.36% | 65.99 | 66.499 | 65.76 | 4,427,839 |
| May 20 2024 | 65.98 | 0.75 | 1.15% | 65.26 | 66.36 | 65.00 | 3,154,129 |
| May 17 2024 | 65.23 | 0.23 | 0.35% | 65.24 | 65.74 | 64.83 | 2,405,759 |
| May 16 2024 | 65.00 | -0.80 | -1.22% | 65.80 | 66.02 | 64.95 | 4,142,073 |
| May 15 2024 | 65.80 | 0.84 | 1.29% | 65.55 | 66.15 | 65.33 | 4,178,231 |
| May 14 2024 | 64.96 | 0.63 | 0.98% | 64.86 | 65.30 | 64.50 | 4,128,273 |
| May 13 2024 | 64.33 | -1.17 | -1.79% | 65.68 | 65.91 | 64.26 | 3,664,141 |
| May 10 2024 | 65.50 | 0.26 | 0.40% | 65.56 | 66.32 | 65.245 | 2,762,658 |
| May 09 2024 | 65.24 | 0.93 | 1.45% | 64.31 | 65.34 | 64.30 | 2,662,822 |
| May 08 2024 | 64.31 | 0.05 | 0.08% | 64.26 | 64.51 | 63.95 | 2,296,826 |
| May 07 2024 | 64.26 | 0.20 | 0.31% | 64.05 | 64.69 | 63.69 | 4,667,457 |
| May 06 2024 | 64.06 | 1.97 | 3.17% | 62.95 | 64.27 | 62.78 | 4,583,644 |
| May 03 2024 | 62.09 | 1.15 | 1.89% | 62.09 | 62.89 | 61.30 | 3,615,748 |
| May 02 2024 | 60.94 | -0.18 | -0.29% | 61.49 | 61.67 | 60.22 | 3,608,291 |
| May 01 2024 | 61.12 | -0.37 | -0.60% | 61.25 | 62.5241 | 60.68 | 4,239,437 |
| Apr 30 2024 | 61.49 | -1.22 | -1.95% | 62.71 | 63.79 | 61.45 | 8,035,791 |
| Apr 29 2024 | 62.71 | 2.21 | 3.65% | 60.50 | 62.885 | 60.50 | 9,086,813 |
