CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.75	20.78	20.74	20.77	20.77	-0.67%	40,776
Oct 30, 2024	20.95	20.95	20.90	20.91	20.91	-0.14%	41,110
Oct 29, 2024	20.94	20.94	20.88	20.94	20.94	0.19%	49,600
Oct 28, 2024	20.92	20.93	20.89	20.90	20.90	-0.19%	97,900
Oct 25, 2024	20.98	20.98	20.93	20.94	20.94	-0.10%	107,200
Oct 24, 2024	20.96	20.96	20.91	20.96	20.96	0.14%	57,200
Oct 23, 2024	21.50	21.50	20.91	20.93	20.93	-0.24%	77,312
Oct 22, 2024	21.00	21.00	20.93	20.98	20.98	0.05%	108,800
Oct 21, 2024	21.08	21.08	20.95	20.97	20.97	-0.24%	130,000
Oct 18, 2024	21.06	21.08	20.97	21.02	21.02	-0.14%	96,112
Oct 17, 2024	21.06	21.06	21.02	21.05	21.05	-0.14%	121,539
Oct 16, 2024	21.00	21.08	21.00	21.08	21.08	0.19%	141,400
Oct 15, 2024	21.06	21.07	21.03	21.04	21.04	0.05%	74,000
Oct 14, 2024	21.08	21.08	21.00	21.03	21.03	-0.05%	48,700
Oct 11, 2024	21.08	21.08	21.01	21.04	21.04	0.10%	122,323
Oct 10, 2024	21.06	21.07	21.00	21.02	21.02	0.05%	65,420
Oct 9, 2024	21.01	21.04	21.00	21.01	21.01	-	84,000
Oct 8, 2024	21.02	21.05	21.00	21.01	21.01	-	80,947
Oct 7, 2024	21.04	21.07	21.00	21.01	21.01	-0.24%	67,949
Oct 4, 2024	21.11	21.24	21.03	21.06	21.06	-0.38%	144,940
Oct 3, 2024	21.18	21.18	21.11	21.14	21.14	-0.14%	165,500
Oct 2, 2024	21.18	21.18	21.14	21.17	21.17	0.09%	81,832
Oct 1, 2024	21.18	21.19	21.14	21.15	21.15	-0.19%	66,015
Sep 30, 2024	21.17	21.20	21.15	21.19	21.19	-0.42%	102,300
Sep 27, 2024	21.23	21.30	21.23	21.28	21.19	0.14%	109,311
Sep 26, 2024	21.27	21.28	21.23	21.25	21.15	-0.14%	68,100
Sep 25, 2024	21.28	21.29	21.23	21.28	21.19	-	1,336,700
Sep 24, 2024	21.24	21.31	21.22	21.28	21.19	0.33%	168,400
Sep 23, 2024	21.24	21.29	21.21	21.21	21.12	-0.14%	66,000
Sep 20, 2024	21.24	21.28	21.21	21.24	21.15	-0.14%	57,112
Sep 19, 2024	21.25	21.28	21.23	21.27	21.18	0.14%	71,100
Sep 18, 2024	21.35	21.35	21.20	21.24	21.15	-0.05%	114,049
Sep 17, 2024	21.28	21.28	21.21	21.25	21.16	-0.09%	71,700
Sep 16, 2024	21.26	21.30	21.20	21.27	21.18	0.14%	105,808
Sep 13, 2024	21.27	21.27	21.23	21.24	21.15	0.19%	123,700
Sep 12, 2024	21.24	21.24	21.18	21.20	21.11	0.05%	171,220
Sep 11, 2024	21.19	21.22	21.18	21.19	21.10	-	86,738
Sep 10, 2024	21.17	21.22	21.13	21.19	21.10	0.33%	351,300
Sep 9, 2024	21.18	21.18	21.08	21.12	21.03	-0.05%	90,310
Sep 6, 2024	21.13	21.19	21.09	21.13	21.04	0.05%	43,039
Sep 5, 2024	21.06	21.14	21.01	21.12	21.03	0.14%	33,200
Sep 4, 2024	21.06	21.11	21.04	21.09	21.00	0.14%	50,800
Sep 3, 2024	20.97	21.08	20.96	21.06	20.97	0.29%	84,614
Aug 30, 2024	20.97	21.01	20.96	21.00	20.91	-0.57%	63,700
Aug 29, 2024	21.10	21.13	21.10	21.12	20.92	0.14%	42,110
Aug 28, 2024	21.11	21.12	21.09	21.09	20.89	-0.19%	65,708
Aug 27, 2024	21.08	21.14	21.08	21.13	20.93	0.05%	159,925
Aug 26, 2024	21.07	21.18	21.05	21.12	20.92	0.38%	144,102
Aug 23, 2024	21.07	21.17	21.04	21.04	20.84	-0.09%	176,400
Aug 22, 2024	21.00	21.07	20.98	21.06	20.86	-0.14%	52,500
Aug 21, 2024	20.95	21.09	20.90	21.09	20.89	0.38%	181,800
Aug 20, 2024	20.96	21.05	20.95	21.01	20.81	-	89,540
Aug 19, 2024	21.00	21.03	20.92	21.01	20.81	0.05%	63,946
Aug 16, 2024	20.96	21.02	20.95	21.00	20.80	0.29%	92,618
Aug 15, 2024	20.96	20.98	20.94	20.94	20.75	-0.14%	50,934
Aug 14, 2024	20.99	21.05	20.96	20.97	20.77	-0.05%	49,648
Aug 13, 2024	20.96	21.01	20.96	20.98	20.78	-	44,211
Aug 12, 2024	20.86	20.98	20.83	20.98	20.78	0.14%	57,100
Aug 9, 2024	21.00	21.00	20.91	20.95	20.75	-0.05%	41,149
Aug 8, 2024	20.94	20.96	20.84	20.96	20.76	-0.05%	54,631
Aug 7, 2024	21.00	21.00	20.91	20.97	20.77	0.05%	45,700
Aug 6, 2024	20.99	21.01	20.91	20.96	20.76	-0.29%	37,900
Aug 5, 2024	21.06	21.06	20.94	21.02	20.82	0.33%	92,100
Aug 2, 2024	20.84	21.04	20.76	20.95	20.75	0.72%	29,518
Aug 1, 2024	20.74	20.92	20.74	20.80	20.60	-	32,328
Jul 31, 2024	20.74	20.81	20.72	20.80	20.61	-0.38%	39,417
Jul 30, 2024	20.88	20.91	20.79	20.88	20.55	0.19%	49,800
Jul 29, 2024	20.80	20.86	20.80	20.84	20.51	0.14%	18,500
Jul 26, 2024	20.77	20.81	20.75	20.81	20.48	-	16,240
Jul 25, 2024	20.78	20.81	20.78	20.81	20.48	-0.10%	25,826
Jul 24, 2024	20.80	20.83	20.78	20.83	20.50	0.29%	17,200
Jul 23, 2024	20.80	20.80	20.75	20.77	20.45	-	16,400
Jul 22, 2024	20.72	20.79	20.72	20.77	20.44	-0.05%	16,400
Jul 19, 2024	20.73	20.79	20.72	20.78	20.46	-0.05%	24,824
Jul 18, 2024	20.81	20.81	20.77	20.79	20.47	-0.05%	32,300
Jul 17, 2024	20.79	20.81	20.78	20.80	20.47	0.34%	28,000
Jul 16, 2024	20.77	20.79	20.73	20.73	20.41	-0.19%	145,000
Jul 15, 2024	20.73	20.77	20.72	20.77	20.45	0.10%	14,400
Jul 12, 2024	20.72	20.75	20.71	20.75	20.43	0.14%	21,100
Jul 11, 2024	20.70	20.84	20.69	20.72	20.40	0.19%	53,310
Jul 10, 2024	20.69	20.69	20.64	20.68	20.36	0.05%	23,726
Jul 9, 2024	20.63	20.69	20.61	20.67	20.35	-0.05%	42,705
Jul 8, 2024	20.63	20.68	20.63	20.68	20.35	0.10%	19,125
Jul 5, 2024	20.55	20.72	20.55	20.66	20.34	0.29%	26,800
Jul 3, 2024	20.54	20.60	20.53	20.60	20.28	0.15%	26,136
Jul 2, 2024	20.54	20.57	20.53	20.57	20.25	0.15%	44,900
Jul 1, 2024	20.56	20.59	20.51	20.54	20.22	-0.29%	28,638
Jun 28, 2024	20.60	20.62	20.55	20.60	20.28	-0.34%	27,100
Jun 27, 2024	20.66	21.02	20.63	20.67	20.24	0.10%	32,600
Jun 26, 2024	20.72	20.76	20.64	20.65	20.22	-0.29%	46,549
Jun 25, 2024	20.65	20.72	20.65	20.71	20.28	0.05%	49,708
Jun 24, 2024	20.66	20.71	20.66	20.70	20.27	0.15%	20,200
Jun 21, 2024	20.61	20.75	20.58	20.67	20.24	-0.14%	47,736
Jun 20, 2024	20.62	20.71	20.62	20.70	20.27	0.10%	31,641
Jun 18, 2024	20.64	20.69	20.63	20.68	20.25	0.19%	34,400
Jun 17, 2024	20.61	20.68	20.60	20.64	20.21	-	42,800
Jun 14, 2024	20.72	20.74	20.55	20.64	20.21	-0.05%	58,800
Jun 13, 2024	20.60	21.00	20.60	20.65	20.22	0.29%	23,800
Jun 12, 2024	20.55	20.59	20.51	20.59	20.16	0.29%	39,829
Jun 11, 2024	20.47	20.58	20.45	20.53	20.10	0.15%	21,845