Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CARR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 121.78 | 5,000 |
| Dec 18 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 0.00 |
| Dec 17 2024 | 124.00 | 4.00 | 3.33% | 120.00 | 124.00 | 120.00 | 0.00 |
| Dec 16 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 117.75 | 4,154 |
| Dec 13 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 120.00 | 0.00 |
| Dec 12 2024 | 120.00 | 5.00 | 4.35% | 117.00 | 122.64 | 115.00 | 5,051 |
| Dec 11 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 118.00 | 113.83 | 25,600 |
| Dec 10 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 0.00 |
| Dec 09 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 0.00 |
| Dec 06 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 0.00 |
| Dec 05 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 116.10 | 115.00 | 5,000 |
| Dec 04 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 114.94 | 4,914 |
| Dec 03 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.49 | 115.00 | 11,300 |
| Dec 02 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 0.00 |
| Nov 29 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 0.00 |
| Nov 28 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 0.00 |
| Nov 27 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 0.00 |
| Nov 26 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 0.00 |
| Nov 25 2024 | 115.00 | -2.00 | -1.71% | 117.00 | 119.30 | 115.00 | 9,500 |
| Nov 22 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0.00 |
| Nov 21 2024 | 117.00 | 2.00 | 1.74% | 115.00 | 120.00 | 115.00 | 3,000 |
| Nov 20 2024 | 115.00 | -2.00 | -1.71% | 117.00 | 117.90 | 115.00 | 4,500 |
| Nov 19 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 121.02 | 117.00 | 3,500 |
| Nov 18 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0.00 |
| Nov 15 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0.00 |
| Nov 14 2024 | 117.00 | -8.00 | -6.40% | 120.00 | 125.00 | 117.00 | 0.00 |
| Nov 13 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 122.00 | 10,000 |
| Nov 12 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.94 | 125.00 | 3,000 |
| Nov 11 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.90 | 125.00 | 10,480 |
| Nov 08 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 125.00 | 0.00 |
| Nov 07 2024 | 125.00 | 8.00 | 6.84% | 125.00 | 126.26 | 125.00 | 1,200 |
| Nov 06 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0.00 |
| Nov 05 2024 | 117.00 | 6.00 | 5.41% | 111.00 | 121.00 | 111.00 | 0.00 |
| Nov 04 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 111.23 | 108.12 | 24,488 |
| Nov 01 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 111.00 | 111.00 | 0.00 |
| Oct 31 2024 | 111.00 | -1.00 | -0.89% | 112.00 | 112.68 | 109.00 | 5,000 |
| Oct 30 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 112.00 | 109.50 | 46,756 |
| Oct 29 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 112.00 | 110.00 | 54,504 |
| Oct 28 2024 | 112.00 | -3.50 | -3.03% | 114.00 | 114.00 | 109.80 | 4,871 |
| Oct 25 2024 | 115.50 | -1.50 | -1.28% | 117.00 | 117.00 | 111.34 | 101,490 |
| Oct 24 2024 | 117.00 | -5.00 | -4.10% | 122.00 | 122.00 | 117.00 | 0.00 |
| Oct 23 2024 | 122.00 | -5.00 | -3.94% | 127.00 | 127.00 | 122.00 | 0.00 |
| Oct 22 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 122.09 | 11,209 |
| Oct 21 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 127.00 | 0.00 |
| Oct 18 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 129.02 | 127.00 | 3,000 |
| Oct 17 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 126.90 | 3,000 |
| Oct 16 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 127.00 | 0.00 |
| Oct 15 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 127.00 | 0.00 |
| Oct 14 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 127.00 | 0.00 |
| Oct 11 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.39 | 127.00 | 1,000 |
| Oct 10 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 128.64 | 127.00 | 2,000 |
| Oct 09 2024 | 127.00 | -7.00 | -5.22% | 127.00 | 127.00 | 127.00 | 0.00 |
| Oct 08 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 130.04 | 4,606 |
| Oct 07 2024 | 134.00 | -1.00 | -0.74% | 135.00 | 135.00 | 132.00 | 3,200 |
| Oct 04 2024 | 135.00 | -2.00 | -1.46% | 137.00 | 137.00 | 135.00 | 0.00 |
| Oct 03 2024 | 137.00 | 0.00 | 0.00% | 137.00 | 137.00 | 137.00 | 0.00 |
| Oct 02 2024 | 137.00 | 5.00 | 3.79% | 132.00 | 137.00 | 132.00 | 0.00 |
| Oct 01 2024 | 132.00 | 0.00 | 0.00% | 132.00 | 132.00 | 132.00 | 0.00 |
| Sep 30 2024 | 132.00 | 7.00 | 5.60% | 125.00 | 132.00 | 125.00 | 2,481 |
| Sep 27 2024 | 125.00 | -2.00 | -1.57% | 127.00 | 127.00 | 122.10 | 25,000 |
| Sep 26 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 125.50 | 2,500 |
| Sep 25 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 127.00 | 0.00 |
| Sep 24 2024 | 127.00 | 5.00 | 4.10% | 122.00 | 127.00 | 122.00 | 0.00 |
| Sep 23 2024 | 122.00 | 0.00 | 0.00% | 122.00 | 122.00 | 122.00 | 0.00 |
