CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.91	20.91	20.88	20.90	20.90	-0.31%	373,672
Jan 29, 2026	20.95	21.09	20.94	20.96	20.96	0.05%	394,269
Jan 28, 2026	20.93	21.00	20.91	20.95	20.95	0.10%	288,133
Jan 27, 2026	20.92	20.93	20.92	20.93	20.93	-	190,468
Jan 26, 2026	20.86	20.93	20.86	20.93	20.93	0.10%	268,401
Jan 23, 2026	20.91	21.55	20.89	20.91	20.91	0.07%	199,486
Jan 22, 2026	20.89	20.91	20.88	20.90	20.90	-	250,431
Jan 21, 2026	20.85	21.11	20.85	20.90	20.90	0.22%	3,065,301
Jan 20, 2026	20.86	20.91	20.85	20.85	20.85	-0.24%	262,515
Jan 16, 2026	20.86	20.90	20.86	20.90	20.90	0.02%	151,600
Jan 15, 2026	20.91	21.01	20.89	20.90	20.90	-0.05%	272,967
Jan 14, 2026	20.86	20.91	20.86	20.91	20.91	0.12%	159,009
Jan 13, 2026	20.89	20.89	20.87	20.88	20.88	-	164,380
Jan 12, 2026	20.87	20.89	20.86	20.88	20.88	-0.02%	204,893
Jan 9, 2026	20.83	20.92	20.83	20.89	20.89	0.10%	245,863
Jan 8, 2026	20.84	20.87	20.84	20.87	20.87	-	248,857
Jan 7, 2026	20.87	20.88	20.86	20.86	20.86	-0.03%	132,602
Jan 6, 2026	20.87	20.95	20.84	20.87	20.87	0.07%	331,118
Jan 5, 2026	20.86	20.86	20.83	20.86	20.86	0.14%	147,904
Jan 2, 2026	20.86	20.87	20.75	20.83	20.83	-	314,706
Dec 31, 2025	20.88	20.92	20.81	20.83	20.83	-0.95%	240,452
Dec 30, 2025	21.03	21.03	21.00	21.03	20.85	-	206,147
Dec 29, 2025	21.03	21.03	21.01	21.03	20.85	0.05%	196,885
Dec 26, 2025	20.98	21.03	20.98	21.02	20.84	0.05%	74,733
Dec 24, 2025	20.99	21.03	20.98	21.01	20.83	0.14%	65,208
Dec 23, 2025	20.94	20.99	20.94	20.98	20.80	-0.07%	211,141
Dec 22, 2025	21.04	21.04	20.97	20.99	20.81	0.05%	210,357
Dec 19, 2025	20.97	20.99	20.93	20.98	20.80	-0.02%	182,814
Dec 18, 2025	20.94	21.00	20.92	20.98	20.81	0.16%	197,864
Dec 17, 2025	20.92	20.97	20.92	20.95	20.77	-	268,165
Dec 16, 2025	20.96	20.96	20.93	20.95	20.77	0.07%	173,694
Dec 15, 2025	20.91	20.96	20.89	20.94	20.76	0.10%	201,995
Dec 12, 2025	20.88	20.93	20.88	20.92	20.74	-0.02%	153,554
Dec 11, 2025	20.94	20.94	20.90	20.92	20.74	0.05%	161,622
Dec 10, 2025	20.90	20.92	20.86	20.91	20.73	0.12%	211,108
Dec 9, 2025	20.91	20.92	20.87	20.89	20.71	-0.02%	178,079
Dec 8, 2025	20.93	20.93	20.89	20.89	20.71	-0.10%	228,304
Dec 5, 2025	20.90	20.95	20.90	20.91	20.73	-0.10%	182,836
Dec 4, 2025	20.94	20.95	20.92	20.93	20.75	0.02%	154,592
Dec 3, 2025	20.89	20.94	20.89	20.93	20.75	0.02%	229,844
Dec 2, 2025	20.93	20.94	20.90	20.92	20.74	0.03%	159,285
Dec 1, 2025	20.99	20.99	20.90	20.91	20.74	-0.13%	196,081
Nov 28, 2025	20.95	20.95	20.91	20.94	20.76	-0.40%	77,152
Nov 26, 2025	20.99	21.05	20.99	21.03	20.76	0.02%	248,313
Nov 25, 2025	20.99	21.05	20.95	21.02	20.75	0.29%	210,849
Nov 24, 2025	20.93	20.99	20.89	20.96	20.69	0.05%	143,860
Nov 21, 2025	20.93	20.96	20.93	20.95	20.68	0.05%	293,778
Nov 20, 2025	20.95	20.96	20.91	20.94	20.67	0.10%	263,480
Nov 19, 2025	20.96	20.96	20.91	20.92	20.65	-0.02%	236,257
Nov 18, 2025	20.90	20.94	20.90	20.93	20.66	0.07%	110,542