Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CARB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 21.915 | 0.29 | 1.36% | 22.465 | 22.47 | 21.915 | 1,677 |
| Jun 28 2024 | 21.62 | 0.08 | 0.37% | 22.00 | 22.00 | 21.36 | 2,949 |
| Jun 27 2024 | 21.54 | -0.19 | -0.85% | 21.60 | 21.79 | 21.52 | 1,022 |
| Jun 26 2024 | 21.725 | -0.18 | -0.80% | 22.29 | 22.29 | 21.725 | 241 |
| Jun 25 2024 | 21.90 | 0.11 | 0.50% | 21.715 | 21.90 | 21.715 | 346 |
| Jun 24 2024 | 21.79 | -0.19 | -0.86% | 21.75 | 21.85 | 21.65 | 2,504 |
| Jun 21 2024 | 21.98 | -0.40 | -1.79% | 22.35 | 22.35 | 21.90 | 14,387 |
| Jun 20 2024 | 22.38 | -0.33 | -1.45% | 22.98 | 23.05 | 22.345 | 1,072 |
| Jun 19 2024 | 22.71 | 0.71 | 3.23% | 22.32 | 22.71 | 22.32 | 1,301 |
| Jun 18 2024 | 22.00 | 0.05 | 0.23% | 22.00 | 22.23 | 22.00 | 1,511 |
| Jun 17 2024 | 21.95 | -0.09 | -0.41% | 22.08 | 22.155 | 21.845 | 22,098 |
| Jun 14 2024 | 22.04 | -1.04 | -4.51% | 22.585 | 22.585 | 22.04 | 5,764 |
| Jun 13 2024 | 23.08 | 0.23 | 1.01% | 22.935 | 23.08 | 22.895 | 1,229 |
| Jun 12 2024 | 22.85 | -0.10 | -0.41% | 22.625 | 22.935 | 22.625 | 1,573 |
| Jun 11 2024 | 22.945 | 0.34 | 1.50% | 23.005 | 23.005 | 22.625 | 2,696 |
| Jun 10 2024 | 22.605 | -0.40 | -1.72% | 22.70 | 22.70 | 22.385 | 4,779 |
| Jun 07 2024 | 23.00 | -0.19 | -0.82% | 23.30 | 23.30 | 22.82 | 1,042 |
| Jun 06 2024 | 23.19 | 0.05 | 0.22% | 22.87 | 23.505 | 22.87 | 3,156 |
| Jun 05 2024 | 23.14 | -0.33 | -1.41% | 23.20 | 23.28 | 22.90 | 1,757 |
| Jun 04 2024 | 23.47 | -0.58 | -2.41% | 24.07 | 24.07 | 23.365 | 3,535 |
| Jun 03 2024 | 24.05 | 0.19 | 0.78% | 24.255 | 25.08 | 24.05 | 3,319 |
| May 31 2024 | 23.865 | -0.51 | -2.07% | 24.20 | 24.465 | 23.865 | 2,397 |
| May 30 2024 | 24.37 | 0.66 | 2.76% | 23.78 | 24.37 | 23.78 | 1,143 |
| May 29 2024 | 23.715 | -0.31 | -1.29% | 24.09 | 24.09 | 23.645 | 1,898 |
| May 28 2024 | 24.025 | -0.41 | -1.66% | 24.115 | 24.115 | 23.98 | 2,475 |
| May 27 2024 | 24.43 | 0.04 | 0.14% | 24.505 | 24.785 | 24.43 | 814 |
| May 24 2024 | 24.395 | -0.26 | -1.03% | 24.90 | 24.90 | 24.00 | 2,519 |
| May 23 2024 | 24.65 | 0.13 | 0.55% | 24.52 | 25.10 | 24.415 | 8,342 |
| May 22 2024 | 24.515 | 0.00 | 0.00% | 24.75 | 24.87 | 24.39 | 4,816 |
| May 21 2024 | 24.515 | 0.62 | 2.57% | 23.82 | 24.565 | 23.605 | 20,036 |
| May 20 2024 | 23.90 | 1.15 | 5.03% | 23.68 | 24.075 | 23.35 | 14,968 |
| May 17 2024 | 22.755 | 0.18 | 0.78% | 22.955 | 23.045 | 22.665 | 1,240 |
| May 16 2024 | 22.58 | 0.17 | 0.78% | 22.41 | 22.935 | 22.375 | 1,336 |
| May 15 2024 | 22.405 | -0.22 | -0.95% | 22.885 | 22.98 | 22.405 | 2,921 |
| May 14 2024 | 22.62 | 0.10 | 0.42% | 22.005 | 22.955 | 22.005 | 7,722 |
| May 13 2024 | 22.525 | -0.66 | -2.83% | 23.00 | 23.00 | 22.14 | 7,205 |
| May 10 2024 | 23.18 | -0.44 | -1.86% | 23.90 | 24.315 | 23.18 | 4,827 |
| May 09 2024 | 23.62 | 0.48 | 2.05% | 23.265 | 23.77 | 23.235 | 4,535 |
| May 08 2024 | 23.145 | 0.31 | 1.34% | 22.80 | 23.235 | 22.435 | 1,963 |
| May 07 2024 | 22.84 | -0.70 | -2.97% | 24.39 | 24.39 | 22.815 | 3,554 |
| May 06 2024 | 23.54 | 0.45 | 1.95% | 22.70 | 23.895 | 22.70 | 2,982 |
| May 03 2024 | 23.09 | -0.42 | -1.77% | 23.15 | 23.90 | 23.09 | 3,844 |
| May 02 2024 | 23.505 | 1.45 | 6.57% | 21.975 | 23.525 | 21.975 | 34,894 |
| Apr 30 2024 | 22.055 | 0.99 | 4.70% | 21.245 | 22.175 | 21.21 | 23,034 |
| Apr 29 2024 | 21.065 | -0.53 | -2.43% | 22.01 | 22.01 | 20.95 | 4,378 |
| Apr 26 2024 | 21.59 | -0.46 | -2.09% | 22.695 | 22.695 | 21.59 | 1,178 |
| Apr 25 2024 | 22.05 | 0.94 | 4.45% | 21.53 | 22.35 | 21.49 | 5,641 |
| Apr 24 2024 | 21.11 | 0.01 | 0.05% | 21.465 | 21.545 | 20.90 | 8,996 |
| Apr 23 2024 | 21.10 | -0.24 | -1.12% | 21.18 | 21.535 | 20.995 | 5,700 |
| Apr 22 2024 | 21.34 | -0.66 | -3.00% | 21.60 | 21.695 | 21.30 | 3,136 |
| Apr 19 2024 | 22.00 | -1.05 | -4.53% | 22.805 | 22.805 | 22.00 | 8,585 |
| Apr 18 2024 | 23.045 | 0.55 | 2.42% | 22.20 | 23.045 | 22.20 | 8,099 |
| Apr 17 2024 | 22.50 | -1.32 | -5.52% | 23.82 | 23.82 | 22.19 | 9,066 |
| Apr 16 2024 | 23.815 | 1.09 | 4.77% | 22.915 | 24.00 | 22.715 | 7,320 |
| Apr 15 2024 | 22.73 | -0.19 | -0.81% | 22.50 | 22.92 | 22.38 | 8,222 |
| Apr 12 2024 | 22.915 | 0.97 | 4.40% | 22.105 | 23.145 | 22.105 | 17,798 |
| Apr 11 2024 | 21.95 | 1.77 | 8.74% | 20.95 | 21.95 | 20.00 | 19,641 |
| Apr 10 2024 | 20.185 | -0.38 | -1.82% | 20.045 | 20.86 | 20.045 | 3,033 |
| Apr 09 2024 | 20.56 | 0.23 | 1.16% | 20.28 | 20.65 | 20.175 | 2,386 |
| Apr 08 2024 | 20.325 | 0.86 | 4.42% | 19.49 | 20.395 | 19.254 | 7,483 |
| Apr 05 2024 | 19.464 | 0.67 | 3.59% | 18.86 | 19.54 | 18.736 | 1,592 |
| Apr 04 2024 | 18.79 | 0.36 | 1.96% | 18.60 | 18.926 | 18.466 | 2,846 |
| Apr 03 2024 | 18.428 | -0.39 | -2.08% | 18.78 | 19.074 | 18.346 | 5,595 |
