Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CARE11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.72 | 0.03 | 1.78% | 1.69 | 1.73 | 1.68 | 2,932 |
| Jul 19 2024 | 1.69 | 0.03 | 1.81% | 1.67 | 1.73 | 1.66 | 2,767 |
| Jul 18 2024 | 1.66 | -0.02 | -1.19% | 1.67 | 1.73 | 1.66 | 4,128 |
| Jul 17 2024 | 1.68 | 0.01 | 0.60% | 1.67 | 1.75 | 1.67 | 2,137 |
| Jul 16 2024 | 1.67 | 0.00 | 0.00% | 1.68 | 1.70 | 1.66 | 1,431 |
| Jul 15 2024 | 1.67 | -0.03 | -1.76% | 1.69 | 1.70 | 1.66 | 3,308 |
| Jul 12 2024 | 1.70 | 0.02 | 1.19% | 1.69 | 1.70 | 1.66 | 1,454 |
| Jul 11 2024 | 1.68 | 0.00 | 0.00% | 1.64 | 1.68 | 1.64 | 568 |
| Jul 10 2024 | 1.68 | 0.01 | 0.60% | 1.68 | 1.70 | 1.67 | 3,206 |
| Jul 09 2024 | 1.67 | 0.05 | 3.09% | 1.63 | 1.68 | 1.60 | 14,203 |
| Jul 08 2024 | 1.62 | -0.01 | -0.61% | 1.64 | 1.67 | 1.60 | 5,079 |
| Jul 05 2024 | 1.63 | -0.03 | -1.81% | 1.67 | 1.68 | 1.60 | 4,260 |
| Jul 04 2024 | 1.66 | 0.03 | 1.84% | 1.65 | 1.68 | 1.60 | 9,687 |
| Jul 03 2024 | 1.63 | 0.00 | 0.00% | 1.64 | 1.65 | 1.59 | 3,998 |
| Jul 02 2024 | 1.63 | -0.07 | -4.12% | 1.69 | 1.69 | 1.56 | 7,081 |
| Jul 01 2024 | 1.70 | -0.02 | -1.16% | 1.72 | 1.77 | 1.63 | 14,025 |
| Jun 28 2024 | 1.72 | 0.01 | 0.58% | 1.71 | 1.74 | 1.69 | 1,593 |
| Jun 27 2024 | 1.71 | 0.01 | 0.59% | 1.71 | 1.71 | 1.68 | 2,335 |
| Jun 26 2024 | 1.70 | -0.01 | -0.58% | 1.74 | 1.74 | 1.69 | 1,950 |
| Jun 25 2024 | 1.71 | 0.02 | 1.18% | 1.70 | 1.76 | 1.70 | 5,086 |
| Jun 24 2024 | 1.69 | 0.02 | 1.20% | 1.67 | 1.69 | 1.51 | 6,017 |
| Jun 21 2024 | 1.67 | 0.02 | 1.21% | 1.61 | 1.67 | 1.50 | 11,916 |
| Jun 20 2024 | 1.65 | 0.13 | 8.55% | 1.52 | 1.65 | 1.40 | 6,082 |
| Jun 19 2024 | 1.52 | -0.08 | -5.00% | 1.61 | 1.67 | 1.50 | 12,517 |
| Jun 18 2024 | 1.60 | -0.15 | -8.57% | 1.75 | 1.75 | 1.56 | 11,653 |
| Jun 17 2024 | 1.75 | -0.04 | -2.23% | 1.81 | 1.81 | 1.68 | 3,035 |
| Jun 14 2024 | 1.79 | 0.06 | 3.47% | 1.74 | 1.81 | 1.74 | 1,216 |
| Jun 13 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.81 | 1.71 | 3,025 |
| Jun 12 2024 | 1.73 | 0.05 | 2.98% | 1.64 | 1.80 | 1.61 | 8,918 |
| Jun 11 2024 | 1.68 | -0.05 | -2.89% | 1.70 | 1.73 | 1.55 | 4,396 |
| Jun 10 2024 | 1.73 | -0.05 | -2.81% | 1.78 | 1.78 | 1.70 | 3,525 |
| Jun 07 2024 | 1.78 | 0.01 | 0.56% | 1.77 | 1.79 | 1.76 | 859 |
| Jun 06 2024 | 1.77 | -0.04 | -2.21% | 1.81 | 1.84 | 1.74 | 1,602 |
| Jun 05 2024 | 1.81 | -0.02 | -1.09% | 1.83 | 1.86 | 1.80 | 2,183 |
| Jun 04 2024 | 1.83 | -0.03 | -1.61% | 1.86 | 1.89 | 1.83 | 8,736 |
| Jun 03 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.89 | 1.82 | 5,840 |
| May 31 2024 | 1.86 | 0.00 | 0.00% | 1.82 | 1.90 | 1.82 | 2,127 |
| May 29 2024 | 1.86 | 0.02 | 1.09% | 1.85 | 1.91 | 1.83 | 1,675 |
| May 28 2024 | 1.84 | -0.02 | -1.08% | 1.86 | 1.91 | 1.83 | 3,878 |
| May 27 2024 | 1.86 | -0.04 | -2.11% | 1.90 | 1.95 | 1.82 | 8,756 |
| May 24 2024 | 1.90 | -0.01 | -0.52% | 1.91 | 1.94 | 1.89 | 3,835 |
| May 23 2024 | 1.91 | -0.02 | -1.04% | 1.94 | 1.97 | 1.90 | 2,933 |
| May 22 2024 | 1.93 | 0.00 | 0.00% | 1.94 | 1.97 | 1.89 | 7,297 |
| May 21 2024 | 1.93 | 0.06 | 3.21% | 1.85 | 1.95 | 1.85 | 3,036 |
| May 20 2024 | 1.87 | -0.05 | -2.60% | 1.88 | 1.97 | 1.87 | 5,608 |
| May 17 2024 | 1.92 | 0.08 | 4.35% | 1.84 | 1.97 | 1.84 | 22,772 |
| May 16 2024 | 1.84 | 0.05 | 2.79% | 1.79 | 1.84 | 1.79 | 7,379 |
| May 15 2024 | 1.79 | 0.11 | 6.55% | 1.69 | 1.84 | 1.69 | 12,485 |
| May 14 2024 | 1.68 | 0.06 | 3.70% | 1.61 | 1.69 | 1.60 | 12,637 |
| May 13 2024 | 1.62 | -0.08 | -4.71% | 1.70 | 1.70 | 1.53 | 13,884 |
| May 10 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.81 | 1.69 | 2,305 |
| May 09 2024 | 1.70 | -0.09 | -5.03% | 1.79 | 1.79 | 1.70 | 13,717 |
| May 08 2024 | 1.79 | 0.04 | 2.29% | 1.76 | 1.87 | 1.76 | 133,409 |
| May 07 2024 | 1.75 | -0.06 | -3.31% | 1.81 | 1.82 | 1.73 | 8,679 |
| May 06 2024 | 1.81 | 0.01 | 0.56% | 1.80 | 1.83 | 1.76 | 1,304 |
| May 03 2024 | 1.80 | -0.02 | -1.10% | 1.79 | 1.89 | 1.78 | 6,717 |
| May 02 2024 | 1.82 | -0.07 | -3.70% | 1.90 | 1.90 | 1.81 | 3,398 |
| Apr 30 2024 | 1.89 | 0.02 | 1.07% | 1.83 | 1.91 | 1.82 | 9,084 |
| Apr 29 2024 | 1.87 | -0.05 | -2.60% | 1.93 | 1.93 | 1.85 | 6,771 |
| Apr 26 2024 | 1.92 | -0.03 | -1.54% | 1.95 | 1.97 | 1.89 | 2,016 |
| Apr 25 2024 | 1.95 | 0.04 | 2.09% | 1.91 | 1.95 | 1.82 | 4,150 |
| Apr 24 2024 | 1.91 | -0.04 | -2.05% | 1.95 | 1.95 | 1.90 | 2,602 |
