Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CARZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 57.6731 | -0.18 | -0.32% | 57.8202 | 58.1375 | 57.5272 | 0 |
| May 09 2024 | 57.8578 | -0.01 | -0.02% | 57.8554 | 57.927 | 57.5532 | 0 |
| May 08 2024 | 57.8671 | -0.18 | -0.30% | 57.8548 | 57.8681 | 57.3834 | 0 |
| May 07 2024 | 58.044 | -0.16 | -0.27% | 58.3932 | 58.4908 | 58.0421 | 0 |
| May 06 2024 | 58.2004 | 0.61 | 1.07% | 57.6033 | 58.2074 | 57.5982 | 0 |
| May 03 2024 | 57.5857 | 0.96 | 1.69% | 56.8425 | 57.7701 | 56.8204 | 0 |
| May 02 2024 | 56.6276 | 0.99 | 1.78% | 55.7541 | 56.7227 | 55.7117 | 0 |
| May 01 2024 | 55.6354 | -0.52 | -0.93% | 56.13 | 56.5965 | 55.373 | 0 |
| Apr 30 2024 | 56.16 | -0.90 | -1.58% | 57.118 | 57.1192 | 56.1576 | 0 |
| Apr 29 2024 | 57.0636 | 0.99 | 1.77% | 56.348 | 57.1432 | 56.3401 | 0 |
| Apr 26 2024 | 56.0693 | 0.78 | 1.41% | 55.3394 | 56.2348 | 55.3372 | 0 |
| Apr 25 2024 | 55.2883 | 0.01 | 0.01% | 54.9981 | 55.4299 | 54.4615 | 0 |
| Apr 24 2024 | 55.2805 | 0.78 | 1.42% | 54.8216 | 55.7691 | 54.8204 | 0 |
| Apr 23 2024 | 54.5054 | 0.69 | 1.29% | 53.7707 | 54.6667 | 53.7661 | 0 |
| Apr 22 2024 | 53.8113 | 0.35 | 0.66% | 53.4682 | 54.0368 | 53.2374 | 0 |
| Apr 19 2024 | 53.4606 | -1.42 | -2.59% | 54.6095 | 54.6176 | 53.3394 | 0 |
| Apr 18 2024 | 54.8839 | -0.44 | -0.79% | 55.4409 | 55.4762 | 54.7062 | 0 |
| Apr 17 2024 | 55.3214 | -0.75 | -1.33% | 55.9698 | 56.3195 | 55.2669 | 0 |
| Apr 16 2024 | 56.0665 | -0.51 | -0.91% | 56.1686 | 56.3606 | 55.8086 | 0 |
| Apr 15 2024 | 56.5809 | -0.85 | -1.48% | 57.3885 | 57.7104 | 56.4715 | 0 |
| Apr 12 2024 | 57.4289 | -1.40 | -2.37% | 58.5977 | 58.5994 | 57.343 | 0 |
| Apr 11 2024 | 58.824 | 0.55 | 0.95% | 58.3329 | 58.866 | 58.0299 | 0 |
| Apr 10 2024 | 58.2697 | -0.79 | -1.33% | 58.9649 | 58.9828 | 58.0074 | 0 |
| Apr 09 2024 | 59.0564 | 0.54 | 0.93% | 58.6336 | 59.1688 | 58.4778 | 0 |
| Apr 08 2024 | 58.512 | 0.47 | 0.81% | 58.283 | 58.8255 | 58.2805 | 0 |
| Apr 05 2024 | 58.0398 | 0.05 | 0.08% | 57.6986 | 58.246 | 57.5524 | 0 |
| Apr 04 2024 | 57.9925 | -0.63 | -1.08% | 58.8652 | 59.4604 | 57.9921 | 0 |
| Apr 03 2024 | 58.6263 | -0.01 | -0.01% | 58.4966 | 58.725 | 58.0488 | 0 |
| Apr 02 2024 | 58.6339 | -0.69 | -1.16% | 59.33 | 59.3395 | 58.3746 | 0 |
| Apr 01 2024 | 59.3195 | 0.15 | 0.26% | 58.9866 | 59.7424 | 58.9849 | 0 |
| Mar 28 2024 | 59.1646 | 0.09 | 0.15% | 59.102 | 59.3313 | 59.0355 | 0 |
| Mar 27 2024 | 59.0767 | 0.49 | 0.84% | 58.4907 | 59.0797 | 58.3179 | 0 |
| Mar 26 2024 | 58.5839 | -0.14 | -0.24% | 58.7854 | 59.0926 | 58.5774 | 0 |
| Mar 25 2024 | 58.7254 | -0.16 | -0.27% | 58.7764 | 58.9702 | 58.3826 | 0 |
| Mar 22 2024 | 58.8831 | -0.11 | -0.19% | 58.9108 | 59.0466 | 58.6776 | 0 |
| Mar 21 2024 | 58.995 | 0.62 | 1.06% | 58.7352 | 59.556 | 58.727 | 0 |
| Mar 20 2024 | 58.3764 | 0.81 | 1.41% | 57.6477 | 58.4602 | 57.5162 | 0 |
| Mar 19 2024 | 57.5666 | -0.30 | -0.52% | 57.864 | 57.865 | 56.9845 | 0 |
| Mar 18 2024 | 57.8694 | 0.38 | 0.67% | 57.7287 | 58.5124 | 57.7281 | 0 |
| Mar 15 2024 | 57.4865 | -0.25 | -0.43% | 57.5974 | 57.728 | 57.2269 | 0 |
| Mar 14 2024 | 57.7342 | -0.88 | -1.51% | 58.6094 | 58.6525 | 57.4401 | 0 |
| Mar 13 2024 | 58.6183 | -0.68 | -1.14% | 59.3277 | 59.3307 | 58.5691 | 0 |
| Mar 12 2024 | 59.2946 | 0.91 | 1.57% | 58.549 | 59.3179 | 58.3423 | 0 |
| Mar 11 2024 | 58.3806 | -0.49 | -0.83% | 58.6945 | 58.7753 | 58.2816 | 0 |
| Mar 08 2024 | 58.8695 | -0.74 | -1.24% | 59.7314 | 60.6292 | 58.8217 | 0 |
| Mar 07 2024 | 59.611 | 0.93 | 1.59% | 58.5802 | 59.7526 | 58.575 | 0 |
| Mar 06 2024 | 58.6773 | 0.89 | 1.53% | 57.8921 | 59.0945 | 57.8905 | 0 |
| Mar 05 2024 | 57.791 | -1.04 | -1.76% | 58.677 | 58.6835 | 57.5129 | 0 |
| Mar 04 2024 | 58.8289 | -0.16 | -0.28% | 58.9707 | 59.1885 | 58.7805 | 0 |
| Mar 01 2024 | 58.9931 | 1.12 | 1.93% | 58.0268 | 59.1824 | 58.0268 | 0 |
| Feb 29 2024 | 57.8755 | 0.88 | 1.54% | 57.0858 | 57.9573 | 57.0774 | 0 |
| Feb 28 2024 | 56.9969 | -0.22 | -0.38% | 57.2531 | 57.259 | 56.7223 | 0 |
| Feb 27 2024 | 57.2126 | 0.38 | 0.67% | 56.9027 | 57.3422 | 56.9019 | 0 |
| Feb 26 2024 | 56.8346 | 0.28 | 0.49% | 56.5671 | 56.9966 | 56.5648 | 0 |
| Feb 23 2024 | 56.5562 | -0.41 | -0.73% | 56.9388 | 57.1523 | 56.3708 | 0 |
| Feb 22 2024 | 56.97 | 1.21 | 2.17% | 55.9939 | 57.1099 | 55.9915 | 0 |
| Feb 21 2024 | 55.7584 | -0.06 | -0.11% | 55.8834 | 55.8835 | 55.3865 | 0 |
| Feb 20 2024 | 55.8179 | -0.61 | -1.08% | 56.3782 | 56.3803 | 55.371 | 0 |
| Feb 16 2024 | 56.4257 | -0.21 | -0.37% | 56.8049 | 56.9696 | 56.3001 | 0 |
| Feb 15 2024 | 56.6344 | 0.20 | 0.36% | 56.5273 | 56.7831 | 56.2917 | 0 |
| Feb 14 2024 | 56.43 | 0.67 | 1.21% | 55.657 | 56.4347 | 55.6532 | 0 |
| Feb 13 2024 | 55.7578 | -1.15 | -2.02% | 56.9372 | 56.9504 | 55.4202 | 0 |
| Feb 12 2024 | 56.9096 | 0.05 | 0.09% | 56.8824 | 57.4752 | 56.8267 | 0 |
