CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.75	20.78	20.65	20.77	20.77	-0.15%	149,214
Mar 30, 2026	20.77	20.84	20.77	20.81	20.81	0.09%	177,354
Mar 27, 2026	20.77	20.80	20.76	20.79	20.79	-0.09%	146,963
Mar 26, 2026	20.89	20.89	20.78	20.81	20.80	-0.22%	149,135
Mar 25, 2026	20.81	20.92	20.81	20.85	20.85	0.07%	525,387
Mar 24, 2026	20.84	20.89	20.82	20.84	20.84	-0.10%	114,848
Mar 23, 2026	20.83	20.86	20.82	20.86	20.86	0.19%	135,157
Mar 20, 2026	20.83	20.90	20.79	20.82	20.82	-0.48%	297,519
Mar 19, 2026	20.89	20.93	20.87	20.92	20.92	0.12%	220,058
Mar 18, 2026	20.92	20.93	20.89	20.89	20.89	-0.17%	384,221
Mar 17, 2026	20.90	20.96	20.87	20.93	20.93	0.07%	177,293
Mar 16, 2026	20.91	20.92	20.88	20.91	20.91	0.22%	165,785
Mar 13, 2026	20.92	20.92	20.85	20.87	20.87	-0.07%	118,542
Mar 12, 2026	20.94	20.98	20.87	20.88	20.88	-0.31%	567,536
Mar 11, 2026	20.93	20.97	20.92	20.95	20.95	-0.24%	183,067
Mar 10, 2026	21.00	21.03	20.99	21.00	20.99	-0.12%	174,284
Mar 9, 2026	20.99	21.02	20.97	21.02	21.02	0.12%	479,560
Mar 6, 2026	20.96	21.01	20.96	21.00	21.00	0.02%	222,165
Mar 5, 2026	21.01	21.02	20.99	20.99	20.99	-0.14%	346,678
Mar 4, 2026	21.05	21.05	21.01	21.02	21.02	-0.12%	236,616
Mar 3, 2026	21.03	21.06	21.00	21.05	21.05	-0.05%	163,986
Mar 2, 2026	21.05	21.07	21.04	21.06	21.06	0.02%	594,075
Feb 27, 2026	21.06	21.06	21.01	21.05	21.05	-0.21%	4,399,807
Feb 26, 2026	21.09	21.11	21.09	21.10	21.02	0.02%	171,605
Feb 25, 2026	21.10	21.15	21.08	21.09	21.01	0.05%	297,096
Feb 24, 2026	21.08	21.09	21.07	21.08	21.00	-	172,765
Feb 23, 2026	21.07	21.09	21.04	21.08	21.00	0.05%	276,112
Feb 20, 2026	21.06	21.08	21.05	21.07	20.99	0.10%	303,373
Feb 19, 2026	21.01	21.11	21.00	21.05	20.97	-0.02%	380,135
Feb 18, 2026	21.03	21.07	21.02	21.06	20.98	0.05%	248,594
Feb 17, 2026	21.03	21.06	21.03	21.05	20.97	0.10%	186,706
Feb 13, 2026	21.07	21.07	21.00	21.03	20.95	0.10%	384,074
Feb 12, 2026	20.99	21.04	20.99	21.01	20.93	0.19%	492,407
Feb 11, 2026	20.97	20.99	20.96	20.97	20.89	-0.05%	202,261
Feb 10, 2026	21.01	21.01	20.97	20.98	20.90	0.02%	221,525
Feb 9, 2026	20.97	21.25	20.95	20.97	20.89	0.07%	260,608
Feb 6, 2026	20.94	20.98	20.92	20.96	20.88	0.14%	197,814
Feb 5, 2026	20.89	21.06	20.89	20.93	20.85	0.10%	182,289
Feb 4, 2026	20.93	20.98	20.87	20.91	20.83	-0.07%	184,343
Feb 3, 2026	20.92	20.92	20.87	20.92	20.84	-	282,880
Feb 2, 2026	20.97	20.97	20.89	20.92	20.84	0.12%	679,927
Jan 30, 2026	20.91	20.91	20.88	20.90	20.82	-0.31%	373,672
Jan 29, 2026	20.95	21.09	20.94	20.96	20.81	0.05%	394,269
Jan 28, 2026	20.93	21.00	20.91	20.95	20.80	0.10%	288,133
Jan 27, 2026	20.92	20.93	20.92	20.93	20.78	-	190,468
Jan 26, 2026	20.86	20.93	20.86	20.93	20.78	0.10%	268,401
Jan 23, 2026	20.91	21.55	20.89	20.91	20.76	0.07%	199,486
Jan 22, 2026	20.89	20.91	20.88	20.90	20.75	-	250,431
Jan 21, 2026	20.85	21.11	20.85	20.90	20.75	0.22%	3,065,301
Jan 20, 2026	20.86	20.91	20.85	20.85	20.70	-0.24%	262,515