CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.95	21.27	20.75	20.77	20.77	-0.05%	61,700
Nov 19, 2024	21.02	21.02	20.76	20.78	20.78	-	81,034
Nov 18, 2024	20.85	20.85	20.73	20.78	20.78	0.17%	58,343
Nov 15, 2024	20.75	20.76	20.73	20.75	20.75	-0.07%	54,995
Nov 14, 2024	20.80	20.80	20.73	20.76	20.76	0.17%	47,125
Nov 13, 2024	20.77	20.77	20.72	20.73	20.73	-0.07%	88,628
Nov 12, 2024	20.80	20.80	20.74	20.74	20.74	-0.12%	91,580
Nov 11, 2024	20.72	20.83	20.72	20.77	20.77	0.02%	130,687
Nov 8, 2024	20.77	20.79	20.75	20.76	20.76	-0.14%	86,871
Nov 7, 2024	20.94	20.96	20.71	20.79	20.79	0.29%	84,622
Nov 6, 2024	20.71	20.75	20.71	20.73	20.73	-0.05%	101,519
Nov 5, 2024	20.79	20.79	20.72	20.74	20.74	-	43,179
Nov 4, 2024	20.77	20.77	20.73	20.74	20.74	-0.07%	55,573
Nov 1, 2024	20.80	20.80	20.76	20.76	20.76	-0.07%	30,509
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	20.80	-0.14%	41,110
Oct 29, 2024	20.94	20.94	20.88	20.94	20.83	0.19%	49,593
Oct 28, 2024	20.92	20.93	20.89	20.90	20.79	-0.19%	97,887
Oct 25, 2024	20.98	20.98	20.93	20.94	20.83	-0.10%	107,189
Oct 24, 2024	20.96	20.96	20.91	20.96	20.85	0.17%	57,187
Oct 23, 2024	21.50	21.50	20.91	20.93	20.81	-0.26%	77,312
Oct 22, 2024	21.00	21.00	20.93	20.98	20.87	0.05%	108,788
Oct 21, 2024	21.08	21.08	20.95	20.97	20.86	-0.24%	129,968
Oct 18, 2024	21.06	21.08	20.97	21.02	20.91	-0.14%	96,112
Oct 17, 2024	21.06	21.06	21.02	21.05	20.94	-0.14%	121,539
Oct 16, 2024	21.00	21.08	21.00	21.08	20.97	0.19%	141,366
Oct 15, 2024	21.06	21.07	21.03	21.04	20.93	0.05%	73,967
Oct 14, 2024	21.08	21.08	21.00	21.03	20.92	-0.05%	48,664
Oct 11, 2024	21.08	21.08	21.01	21.04	20.93	0.10%	122,323
Oct 10, 2024	21.06	21.07	21.00	21.02	20.91	0.05%	65,420
Oct 9, 2024	21.01	21.04	21.00	21.01	20.90	-	83,962
Oct 8, 2024	21.02	21.05	21.00	21.01	20.90	-	80,947
Oct 7, 2024	21.04	21.07	21.00	21.01	20.90	-0.24%	67,949
Oct 4, 2024	21.11	21.24	21.03	21.06	20.95	-0.38%	144,940
Oct 3, 2024	21.18	21.18	21.11	21.14	21.03	-0.14%	165,494
Oct 2, 2024	21.18	21.18	21.14	21.17	21.06	0.09%	81,832
Oct 1, 2024	21.18	21.19	21.14	21.15	21.04	-0.19%	66,015
Sep 30, 2024	21.17	21.20	21.15	21.19	21.08	-0.42%	102,261
Sep 27, 2024	21.23	21.30	21.23	21.28	21.08	0.16%	109,311
Sep 26, 2024	21.27	21.28	21.23	21.25	21.04	-0.16%	68,098
Sep 25, 2024	21.28	21.29	21.23	21.28	21.08	-0.02%	1,336,682
Sep 24, 2024	21.24	21.31	21.22	21.29	21.08	0.35%	168,358
Sep 23, 2024	21.24	21.29	21.21	21.21	21.01	-0.14%	65,980
Sep 20, 2024	21.24	21.28	21.21	21.24	21.04	-0.14%	57,112
Sep 19, 2024	21.25	21.28	21.23	21.27	21.07	0.14%	71,063
Sep 18, 2024	21.35	21.35	21.20	21.24	21.04	-0.05%	114,049
Sep 17, 2024	21.28	21.28	21.21	21.25	21.05	-0.09%	71,678
Sep 16, 2024	21.26	21.30	21.20	21.27	21.07	0.14%	105,808
Sep 13, 2024	21.27	21.27	21.23	21.24	21.04	0.19%	123,689
Sep 12, 2024	21.24	21.24	21.18	21.20	21.00	0.05%	171,220
Sep 11, 2024	21.19	21.22	21.18	21.19	20.99	0.02%	86,738
Sep 10, 2024	21.17	21.22	21.13	21.19	20.98	0.31%	351,271
Sep 9, 2024	21.18	21.18	21.08	21.12	20.92	-0.05%	90,310
Sep 6, 2024	21.13	21.19	21.09	21.13	20.93	0.06%	43,039
Sep 5, 2024	21.06	21.14	21.01	21.12	20.92	0.13%	33,187
Sep 4, 2024	21.06	21.11	21.04	21.09	20.89	0.14%	50,770
Sep 3, 2024	20.97	21.08	20.96	21.06	20.86	0.29%	84,614
Aug 30, 2024	20.97	21.01	20.96	21.00	20.80	-0.54%	63,659
Aug 29, 2024	21.10	21.13	21.10	21.12	20.81	0.11%	42,110
Aug 28, 2024	21.11	21.12	21.09	21.09	20.78	-0.18%	65,708
Aug 27, 2024	21.08	21.14	21.08	21.13	20.82	0.05%	159,925
Aug 26, 2024	21.07	21.18	21.05	21.12	20.81	0.38%	144,102
Aug 23, 2024	21.07	21.17	21.04	21.04	20.73	-0.09%	176,390
Aug 22, 2024	21.00	21.07	20.98	21.06	20.75	-0.14%	52,460
Aug 21, 2024	20.95	21.09	20.90	21.09	20.78	0.38%	181,790
Aug 20, 2024	20.96	21.05	20.95	21.01	20.70	-	89,540
Aug 19, 2024	21.00	21.03	20.92	21.01	20.70	0.05%	63,946
Aug 16, 2024	20.96	21.02	20.95	21.00	20.69	0.29%	92,618
Aug 15, 2024	20.96	20.98	20.94	20.94	20.63	-0.14%	50,934
Aug 14, 2024	20.99	21.05	20.96	20.97	20.66	-0.05%	49,648
Aug 13, 2024	20.96	21.01	20.96	20.98	20.67	0.01%	44,211
Aug 12, 2024	20.86	20.98	20.83	20.98	20.67	0.13%	57,087
Aug 9, 2024	21.00	21.00	20.91	20.95	20.64	-0.05%	41,149
Aug 8, 2024	20.94	20.96	20.84	20.96	20.65	-0.05%	54,631
Aug 7, 2024	21.00	21.00	20.91	20.97	20.66	0.05%	45,685
Aug 6, 2024	20.99	21.01	20.91	20.96	20.65	-0.29%	37,863
Aug 5, 2024	21.06	21.06	20.94	21.02	20.71	0.33%	92,092
Aug 2, 2024	20.84	21.04	20.76	20.95	20.64	0.75%	29,518
Aug 1, 2024	20.74	20.92	20.74	20.80	20.49	-0.02%	32,328
Jul 31, 2024	20.74	20.81	20.72	20.80	20.50	-0.38%	39,417
Jul 30, 2024	20.88	20.91	20.79	20.88	20.44	0.19%	49,770
Jul 29, 2024	20.80	20.86	20.80	20.84	20.40	0.15%	18,461
Jul 26, 2024	20.77	20.81	20.75	20.81	20.37	-	16,240
Jul 25, 2024	20.78	20.81	20.78	20.81	20.37	-0.10%	25,826
Jul 24, 2024	20.80	20.83	20.78	20.83	20.39	0.29%	17,154
Jul 23, 2024	20.80	20.80	20.75	20.77	20.34	0.02%	16,365
Jul 22, 2024	20.72	20.79	20.72	20.77	20.33	-0.07%	16,357
Jul 19, 2024	20.73	20.79	20.72	20.78	20.35	-0.05%	24,824
Jul 18, 2024	20.81	20.81	20.77	20.79	20.36	-0.03%	32,298
Jul 17, 2024	20.79	20.81	20.78	20.80	20.36	0.32%	27,984
Jul 16, 2024	20.77	20.79	20.73	20.73	20.30	-0.19%	144,954
Jul 15, 2024	20.73	20.77	20.72	20.77	20.34	0.10%	14,390
Jul 12, 2024	20.72	20.75	20.71	20.75	20.32	0.14%	21,058
Jul 11, 2024	20.70	20.84	20.69	20.72	20.29	0.19%	53,310
Jul 10, 2024	20.69	20.69	20.64	20.68	20.25	0.04%	23,726
Jul 9, 2024	20.63	20.69	20.61	20.67	20.24	-0.02%	42,705
Jul 8, 2024	20.63	20.68	20.63	20.68	20.24	0.06%	19,125
Jul 5, 2024	20.55	20.72	20.55	20.66	20.23	0.31%	26,775
Jul 3, 2024	20.54	20.60	20.53	20.60	20.17	0.15%	26,136
Jul 2, 2024	20.54	20.57	20.53	20.57	20.14	0.15%	44,862