Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CARR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 116.50 | -2.00 | -1.69% | 118.00 | 118.00 | 116.50 | 36,878 |
| Dec 23 2024 | 118.50 | -1.50 | -1.25% | 119.00 | 119.00 | 118.50 | 48,141 |
| Dec 20 2024 | 120.00 | -0.50 | -0.41% | 119.00 | 121.00 | 119.00 | 4,525 |
| Dec 19 2024 | 120.50 | 0.00 | 0.00% | 119.50 | 122.50 | 119.50 | 26,106 |
| Dec 18 2024 | 120.50 | -0.50 | -0.41% | 120.50 | 120.50 | 120.50 | 10,258 |
| Dec 17 2024 | 121.00 | -1.00 | -0.82% | 117.00 | 126.00 | 117.00 | 31,853 |
| Dec 16 2024 | 122.00 | -0.50 | -0.41% | 121.00 | 122.50 | 121.00 | 24,267 |
| Dec 13 2024 | 122.50 | -0.50 | -0.41% | 122.00 | 123.00 | 120.00 | 8,752 |
| Dec 12 2024 | 123.00 | 7.00 | 6.03% | 112.50 | 126.00 | 112.50 | 111,935 |
| Dec 11 2024 | 116.00 | -2.50 | -2.11% | 115.00 | 116.00 | 115.00 | 13,692 |
| Dec 10 2024 | 118.50 | 0.00 | 0.00% | 118.00 | 118.50 | 118.00 | 4,119 |
| Dec 09 2024 | 118.50 | 0.00 | 0.00% | 118.00 | 118.50 | 115.00 | 11,281 |
| Dec 06 2024 | 118.50 | 2.50 | 2.16% | 113.00 | 118.50 | 113.00 | 12,658 |
| Dec 05 2024 | 116.00 | 1.00 | 0.87% | 116.00 | 118.00 | 114.00 | 29,564 |
| Dec 04 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 114.00 | 5,985 |
| Dec 03 2024 | 115.00 | -2.50 | -2.13% | 114.50 | 117.00 | 114.50 | 8,153 |
| Dec 02 2024 | 117.50 | 0.00 | 0.00% | 116.00 | 119.50 | 116.00 | 7,249 |
| Nov 29 2024 | 117.50 | -2.50 | -2.08% | 119.50 | 119.50 | 117.00 | 4,186 |
| Nov 28 2024 | 120.00 | 0.00 | 0.00% | 119.50 | 120.00 | 119.50 | 8,916 |
| Nov 27 2024 | 120.00 | 0.00 | 0.00% | 119.50 | 120.00 | 119.50 | 7,366 |
| Nov 26 2024 | 120.00 | 5.00 | 4.35% | 119.50 | 120.00 | 119.50 | 4,457 |
| Nov 25 2024 | 115.00 | -6.50 | -5.35% | 118.00 | 118.00 | 114.50 | 16,830 |
| Nov 22 2024 | 121.50 | 7.50 | 6.58% | 121.50 | 121.50 | 121.50 | 6,656 |
| Nov 21 2024 | 114.00 | -6.00 | -5.00% | 119.50 | 120.00 | 114.00 | 23,075 |
| Nov 20 2024 | 120.00 | 1.50 | 1.27% | 120.00 | 120.00 | 120.00 | 6,854 |
| Nov 19 2024 | 118.50 | -3.50 | -2.87% | 118.50 | 118.50 | 118.50 | 7,490 |
| Nov 18 2024 | 122.00 | 4.00 | 3.39% | 122.00 | 122.00 | 122.00 | 13,049 |
| Nov 15 2024 | 118.00 | -2.00 | -1.67% | 115.50 | 122.00 | 115.50 | 33,745 |
| Nov 14 2024 | 120.00 | -2.75 | -2.24% | 124.50 | 124.50 | 115.00 | 61,416 |
| Nov 13 2024 | 122.75 | -3.00 | -2.39% | 128.50 | 128.50 | 122.75 | 26,872 |
| Nov 12 2024 | 125.75 | 4.75 | 3.93% | 127.50 | 127.50 | 125.75 | 39,679 |
| Nov 11 2024 | 121.00 | -7.00 | -5.47% | 128.00 | 128.00 | 121.00 | 14,257 |
| Nov 08 2024 | 128.00 | 1.75 | 1.39% | 128.00 | 128.00 | 128.00 | 9,015 |
| Nov 07 2024 | 126.25 | -1.75 | -1.37% | 128.00 | 128.00 | 125.00 | 9,819 |
| Nov 06 2024 | 128.00 | 7.00 | 5.79% | 121.00 | 128.00 | 121.00 | 48,746 |
| Nov 05 2024 | 121.00 | 12.50 | 11.52% | 112.00 | 121.00 | 112.00 | 38,204 |
| Nov 04 2024 | 108.50 | 1.50 | 1.40% | 111.00 | 111.00 | 108.00 | 88,438 |
| Nov 01 2024 | 107.00 | -2.00 | -1.83% | 110.50 | 110.50 | 107.00 | 6,383 |
| Oct 31 2024 | 109.00 | -5.00 | -4.39% | 113.00 | 113.00 | 107.00 | 77,720 |
| Oct 30 2024 | 114.00 | 5.00 | 4.59% | 113.00 | 114.00 | 113.00 | 2,782 |
| Oct 29 2024 | 109.00 | -2.00 | -1.80% | 111.50 | 111.50 | 109.00 | 106,287 |
| Oct 28 2024 | 111.00 | 0.00 | 0.00% | 110.50 | 112.00 | 110.00 | 37,260 |
| Oct 25 2024 | 111.00 | -3.50 | -3.06% | 119.50 | 119.50 | 110.50 | 124,889 |
| Oct 24 2024 | 114.50 | -5.00 | -4.18% | 118.50 | 120.00 | 114.50 | 65,822 |
| Oct 23 2024 | 119.50 | -2.75 | -2.25% | 122.50 | 122.50 | 119.50 | 26,245 |
| Oct 22 2024 | 122.25 | -3.25 | -2.59% | 125.50 | 125.50 | 122.25 | 85,013 |
| Oct 21 2024 | 125.50 | 0.50 | 0.40% | 129.50 | 129.50 | 125.50 | 3,500 |
| Oct 18 2024 | 125.00 | -3.25 | -2.53% | 129.50 | 129.50 | 125.00 | 161,850 |
| Oct 17 2024 | 128.25 | -2.75 | -2.10% | 128.25 | 128.25 | 128.25 | 7,001 |
| Oct 16 2024 | 131.00 | 4.00 | 3.15% | 129.50 | 131.00 | 129.50 | 17,262 |
| Oct 15 2024 | 127.00 | -3.00 | -2.31% | 127.00 | 127.00 | 127.00 | 14,504 |
| Oct 14 2024 | 130.00 | 3.00 | 2.36% | 129.50 | 130.00 | 129.50 | 18,240 |
| Oct 11 2024 | 127.00 | -3.00 | -2.31% | 129.50 | 129.50 | 127.00 | 20,934 |
| Oct 10 2024 | 130.00 | 0.50 | 0.39% | 129.00 | 130.00 | 125.00 | 27,280 |
| Oct 09 2024 | 129.50 | -2.50 | -1.89% | 129.50 | 129.50 | 129.50 | 2,622 |
| Oct 08 2024 | 132.00 | 2.00 | 1.54% | 133.00 | 133.00 | 132.00 | 15,996 |
| Oct 07 2024 | 130.00 | -4.50 | -3.35% | 132.00 | 132.00 | 130.00 | 4,267 |
| Oct 04 2024 | 134.50 | 2.50 | 1.89% | 132.50 | 134.50 | 131.50 | 57,756 |
| Oct 03 2024 | 132.00 | -1.50 | -1.12% | 136.00 | 136.00 | 132.00 | 40,534 |
| Oct 02 2024 | 133.50 | -0.50 | -0.37% | 134.00 | 136.00 | 133.00 | 56,751 |
| Oct 01 2024 | 134.00 | 2.00 | 1.52% | 130.50 | 134.00 | 130.50 | 4,848 |
| Sep 30 2024 | 132.00 | 10.00 | 8.20% | 125.50 | 133.00 | 125.50 | 132,042 |
| Sep 27 2024 | 122.00 | -4.00 | -3.17% | 126.00 | 126.00 | 122.00 | 1,268 |
| Sep 26 2024 | 126.00 | 0.00 | 0.00% | 125.50 | 126.00 | 125.50 | 1,888 |
