CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	20.61	20.66	20.61	20.65	-	-0.01%	63,559
May 27, 2025	20.64	20.65	20.57	20.65	20.65	0.17%	119,145
May 23, 2025	21.26	21.26	20.60	20.62	20.62	0.17%	125,850
May 22, 2025	20.58	20.60	20.55	20.58	20.58	-0.05%	90,258
May 21, 2025	20.58	20.61	20.57	20.59	20.59	-0.19%	81,080
May 20, 2025	20.62	20.64	20.61	20.63	20.63	-0.05%	199,979
May 19, 2025	20.66	20.87	20.53	20.64	20.64	0.05%	208,058
May 16, 2025	20.65	20.65	20.62	20.63	20.63	0.17%	57,737
May 15, 2025	20.56	20.61	20.56	20.60	20.60	0.17%	142,970
May 14, 2025	20.58	20.59	20.55	20.56	20.56	-0.10%	239,104
May 13, 2025	20.60	20.60	20.57	20.58	20.58	-0.05%	105,358
May 12, 2025	20.58	20.62	20.57	20.59	20.59	0.02%	1,165,579
May 9, 2025	20.65	20.65	20.58	20.59	20.59	-0.31%	59,547
May 8, 2025	20.61	20.66	20.61	20.65	20.65	0.10%	73,367
May 7, 2025	20.67	20.67	20.61	20.63	20.63	0.05%	62,888
May 6, 2025	20.62	20.62	20.57	20.62	20.62	-	94,294
May 5, 2025	20.57	20.66	20.57	20.62	20.62	0.05%	175,896
May 2, 2025	20.58	20.62	20.40	20.61	20.61	-0.24%	98,697
May 1, 2025	20.75	20.75	20.64	20.66	20.66	-0.19%	104,697
Apr 30, 2025	20.85	20.85	20.64	20.70	20.70	-0.29%	56,607
Apr 29, 2025	20.74	20.77	20.73	20.76	20.65	0.10%	47,925
Apr 28, 2025	20.73	20.75	20.72	20.74	20.63	0.05%	56,913
Apr 25, 2025	20.71	20.74	20.69	20.73	20.62	0.27%	203,996
Apr 24, 2025	20.62	20.69	20.62	20.68	20.57	0.32%	145,437
Apr 23, 2025	20.59	20.68	20.59	20.61	20.50	0.05%	125,983
Apr 22, 2025	20.62	20.63	20.60	20.60	20.49	-0.24%	147,384
Apr 21, 2025	20.67	20.67	20.61	20.65	20.54	-0.02%	640,827
Apr 17, 2025	20.62	20.72	20.62	20.66	20.55	-0.03%	1,544,838
Apr 16, 2025	20.61	20.71	20.61	20.66	20.55	0.25%	212,468
Apr 15, 2025	20.53	20.68	20.53	20.61	20.50	0.10%	83,324
Apr 14, 2025	20.53	20.63	20.53	20.59	20.48	0.10%	118,380
Apr 11, 2025	20.59	20.59	20.52	20.57	20.46	-0.15%	167,868
Apr 10, 2025	20.61	20.63	20.57	20.60	20.49	-0.43%	124,366
Apr 9, 2025	20.66	20.72	20.48	20.69	20.58	-0.01%	137,388
Apr 8, 2025	20.85	20.85	20.68	20.69	20.58	0.11%	116,756
Apr 7, 2025	20.69	20.79	20.65	20.67	20.56	-0.58%	545,595
Apr 4, 2025	20.70	20.83	20.70	20.79	20.68	-0.10%	109,388
Apr 3, 2025	20.77	20.81	20.76	20.81	20.70	0.34%	92,462
Apr 2, 2025	20.79	20.79	20.71	20.74	20.63	-0.14%	60,652
Apr 1, 2025	20.82	20.82	20.73	20.77	20.66	0.05%	70,355
Mar 31, 2025	20.86	20.86	20.73	20.76	20.65	-0.24%	68,553
Mar 28, 2025	20.80	20.84	20.80	20.81	20.61	-	78,595
Mar 27, 2025	20.77	20.81	20.77	20.81	20.61	-0.05%	87,350
Mar 26, 2025	20.88	20.88	20.79	20.82	20.62	-0.05%	88,100
Mar 25, 2025	20.80	20.84	20.80	20.83	20.63	-	64,471
Mar 24, 2025	20.87	20.87	20.81	20.83	20.63	-0.02%	64,556
Mar 21, 2025	20.83	20.85	20.83	20.84	20.64	0.07%	81,028
Mar 20, 2025	20.81	20.84	20.81	20.82	20.62	0.05%	103,634
Mar 19, 2025	20.86	20.86	20.78	20.81	20.61	0.05%	74,861
Mar 18, 2025	20.79	20.80	20.76	20.80	20.60	0.05%	37,802