CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	20.59	20.59	20.53	20.57	20.57	-0.10%	90,523
Jan 16, 2025	20.77	20.97	20.50	20.59	20.59	0.19%	126,864
Jan 15, 2025	20.77	21.30	20.52	20.55	20.55	0.29%	75,265
Jan 14, 2025	20.48	20.59	20.44	20.49	20.49	-0.19%	54,590
Jan 13, 2025	20.60	20.92	20.48	20.53	20.53	0.05%	45,990
Jan 10, 2025	20.70	20.70	20.50	20.52	20.52	-0.24%	168,644
Jan 8, 2025	20.51	20.59	20.51	20.57	20.57	0.19%	47,116
Jan 7, 2025	20.53	20.57	20.51	20.53	20.53	-0.15%	114,921
Jan 6, 2025	20.54	20.61	20.51	20.56	20.56	-	80,890
Jan 3, 2025	20.83	20.83	20.48	20.56	20.56	-	154,269
Jan 2, 2025	20.73	20.73	20.53	20.56	20.56	-0.15%	187,654
Dec 31, 2024	20.85	20.85	20.54	20.59	20.59	-1.20%	166,511
Dec 30, 2024	20.66	20.87	20.66	20.84	20.75	0.19%	68,229
Dec 27, 2024	20.57	20.82	20.57	20.80	20.71	0.10%	36,025
Dec 26, 2024	20.63	20.83	20.63	20.78	20.69	-	247,497
Dec 24, 2024	21.06	21.06	20.75	20.78	20.69	-0.24%	28,534