Hot Features
Premium
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 25 2024 | 130.00 | 0.50 | 0.39% | 127.50 | 130.50 | 127.50 | 132,255 |
| Apr 24 2024 | 129.50 | 4.00 | 3.19% | 127.00 | 132.00 | 127.00 | 210,461 |
| Apr 23 2024 | 125.50 | -1.50 | -1.18% | 125.00 | 125.50 | 125.00 | 38,681 |
| Apr 22 2024 | 127.00 | 4.00 | 3.25% | 120.00 | 127.00 | 120.00 | 63,344 |
| Apr 19 2024 | 123.00 | -2.00 | -1.60% | 121.50 | 123.00 | 119.00 | 368,244 |
| Apr 18 2024 | 125.00 | 10.50 | 9.17% | 114.50 | 125.00 | 114.50 | 297,943 |
| Apr 17 2024 | 114.50 | -0.50 | -0.43% | 115.00 | 115.00 | 112.50 | 17,253 |
| Apr 16 2024 | 115.00 | 0.50 | 0.44% | 114.00 | 115.00 | 113.50 | 30,331 |
| Apr 15 2024 | 114.50 | 0.00 | 0.00% | 114.00 | 114.50 | 114.00 | 17,052 |
| Apr 12 2024 | 114.50 | 2.00 | 1.78% | 114.00 | 114.50 | 114.00 | 74,227 |
| Apr 11 2024 | 112.50 | 2.50 | 2.27% | 108.00 | 114.00 | 108.00 | 99,460 |
| Apr 10 2024 | 110.00 | 1.00 | 0.92% | 110.00 | 110.00 | 110.00 | 6,547 |
| Apr 09 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 5,291 |
| Apr 08 2024 | 109.00 | 0.75 | 0.69% | 107.00 | 109.00 | 107.00 | 57,991 |
| Apr 05 2024 | 108.25 | 0.75 | 0.70% | 107.00 | 108.25 | 107.00 | 130,914 |
| Apr 04 2024 | 107.50 | -2.25 | -2.05% | 107.00 | 107.50 | 107.00 | 59,175 |
| Apr 03 2024 | 109.75 | 0.25 | 0.23% | 116.00 | 116.00 | 108.00 | 136,872 |
| Apr 02 2024 | 109.50 | -5.00 | -4.37% | 115.50 | 115.50 | 109.50 | 50,388 |
| Mar 28 2024 | 114.50 | 2.00 | 1.78% | 115.00 | 115.00 | 110.00 | 154,869 |
| Mar 27 2024 | 112.50 | 0.00 | 0.00% | 115.00 | 116.00 | 112.00 | 103,971 |
| Mar 26 2024 | 112.50 | 0.00 | 0.00% | 116.50 | 116.50 | 112.50 | 55,569 |
| Mar 25 2024 | 112.50 | -3.75 | -3.23% | 120.00 | 120.00 | 112.50 | 47,368 |
| Mar 22 2024 | 116.25 | -3.00 | -2.52% | 115.00 | 116.25 | 115.00 | 16,560 |
| Mar 21 2024 | 119.25 | -1.50 | -1.24% | 117.00 | 122.00 | 117.00 | 37,760 |
| Mar 20 2024 | 120.75 | -0.50 | -0.41% | 122.00 | 122.00 | 120.75 | 25,459 |
| Mar 19 2024 | 121.25 | 2.25 | 1.89% | 121.25 | 121.25 | 121.25 | 26,890 |
| Mar 18 2024 | 119.00 | 1.50 | 1.28% | 119.50 | 119.50 | 119.00 | 40,515 |
| Mar 15 2024 | 117.50 | -0.50 | -0.42% | 118.00 | 118.00 | 117.50 | 21,037 |
| Mar 14 2024 | 118.00 | -5.00 | -4.07% | 120.50 | 120.50 | 118.00 | 46,409 |
| Mar 13 2024 | 123.00 | -2.25 | -1.80% | 123.00 | 123.00 | 123.00 | 92,673 |
| Mar 12 2024 | 125.25 | 0.00 | 0.00% | 125.25 | 125.25 | 125.25 | 47,500 |
| Mar 11 2024 | 125.25 | 0.75 | 0.60% | 123.00 | 125.25 | 123.00 | 2,084 |
| Mar 08 2024 | 124.50 | -1.00 | -0.80% | 124.50 | 124.50 | 124.50 | 35,413 |
| Mar 07 2024 | 125.50 | -1.00 | -0.79% | 125.00 | 125.50 | 122.50 | 42,920 |
| Mar 06 2024 | 126.50 | 4.00 | 3.27% | 120.50 | 126.50 | 120.50 | 198,562 |
| Mar 05 2024 | 122.50 | -0.50 | -0.41% | 122.50 | 122.50 | 122.50 | 122,874 |
| Mar 04 2024 | 123.00 | -0.50 | -0.40% | 120.50 | 123.00 | 120.50 | 177,626 |
| Mar 01 2024 | 123.50 | -3.50 | -2.76% | 122.00 | 125.00 | 120.50 | 136,805 |
| Feb 29 2024 | 127.00 | 2.00 | 1.60% | 119.00 | 127.00 | 119.00 | 52,911 |
| Feb 28 2024 | 125.00 | 5.00 | 4.17% | 119.00 | 125.00 | 115.50 | 46,939 |
| Feb 27 2024 | 120.00 | 5.00 | 4.35% | 117.50 | 120.00 | 117.50 | 95,502 |
| Feb 26 2024 | 115.00 | 2.25 | 2.00% | 110.00 | 115.00 | 108.00 | 356,950 |
| Feb 23 2024 | 112.75 | -4.25 | -3.63% | 112.50 | 113.00 | 110.00 | 34,550 |
| Feb 22 2024 | 117.00 | 0.25 | 0.21% | 112.50 | 117.00 | 112.50 | 183,368 |
| Feb 21 2024 | 116.75 | 1.25 | 1.08% | 114.50 | 116.75 | 114.00 | 18,783 |
| Feb 20 2024 | 115.50 | 4.50 | 4.05% | 115.00 | 116.50 | 114.00 | 81,940 |
| Feb 19 2024 | 111.00 | -11.50 | -9.39% | 120.50 | 120.50 | 111.00 | 56,348 |
| Feb 16 2024 | 122.50 | -1.75 | -1.41% | 121.50 | 122.50 | 121.00 | 29,034 |
| Feb 15 2024 | 124.25 | -0.50 | -0.40% | 127.50 | 127.50 | 121.50 | 44,513 |
| Feb 14 2024 | 124.75 | -0.50 | -0.40% | 123.00 | 124.75 | 123.00 | 24,573 |
| Feb 13 2024 | 125.25 | 1.50 | 1.21% | 125.25 | 125.25 | 125.25 | 20,850 |
| Feb 12 2024 | 123.75 | 1.75 | 1.43% | 123.75 | 123.75 | 123.75 | 17,661 |
| Feb 09 2024 | 122.00 | -2.00 | -1.61% | 123.50 | 123.50 | 121.00 | 22,484 |
| Feb 08 2024 | 124.00 | -0.50 | -0.40% | 124.00 | 124.00 | 124.00 | 71,939 |
| Feb 07 2024 | 124.50 | 0.00 | 0.00% | 127.50 | 127.50 | 124.50 | 24,223 |
| Feb 06 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 1,688 |
| Feb 05 2024 | 124.50 | -1.25 | -0.99% | 127.50 | 127.50 | 124.50 | 6,563 |
| Feb 02 2024 | 125.75 | 2.25 | 1.82% | 127.50 | 127.50 | 125.75 | 77,782 |
| Feb 01 2024 | 123.50 | -4.50 | -3.52% | 123.50 | 123.50 | 123.50 | 95,955 |
| Jan 31 2024 | 128.00 | 0.50 | 0.39% | 124.50 | 128.00 | 124.50 | 89,674 |
| Jan 30 2024 | 127.50 | 0.50 | 0.39% | 127.50 | 127.50 | 127.50 | 16,865 |
| Jan 29 2024 | 127.00 | 2.50 | 2.01% | 121.50 | 127.00 | 121.50 | 62,924 |
