CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.25	20.30	20.25	20.30	20.30	0.27%	417,111
Oct 29, 2026	20.40	20.40	20.34	20.35	20.24	0.07%	3,525,996
Oct 28, 2026	20.33	20.35	20.31	20.33	20.23	-0.12%	767,862
Oct 27, 2026	20.33	20.49	20.33	20.36	20.25	0.10%	307,619
Oct 26, 2026	20.30	20.35	20.30	20.34	20.23	0.02%	337,315
Oct 23, 2026	20.27	20.34	20.27	20.33	20.23	0.10%	484,757
Oct 22, 2026	20.23	20.39	20.23	20.31	20.21	0.37%	424,466
Oct 21, 2026	20.24	20.25	20.22	20.24	20.13	0.10%	1,399,556
Oct 20, 2026	20.19	20.33	20.19	20.22	20.11	0.02%	284,678
Oct 19, 2026	20.24	20.24	20.19	20.21	20.11	-0.05%	200,368
Oct 16, 2026	20.19	20.26	20.19	20.22	20.12	-0.12%	434,456
Oct 15, 2026	20.22	20.27	20.22	20.25	20.14	0.30%	523,262
Oct 14, 2026	20.09	20.19	20.09	20.19	20.08	-0.05%	206,023
Oct 13, 2026	20.22	20.31	20.17	20.19	20.09	0.12%	285,618
Oct 12, 2026	20.14	20.18	20.14	20.17	20.07	-0.02%	212,802
Oct 9, 2026	20.17	20.23	20.15	20.18	20.07	-	329,296
Oct 8, 2026	20.09	20.22	20.09	20.18	20.07	0.20%	389,967
Oct 7, 2026	20.09	20.15	20.09	20.14	20.03	0.07%	775,787
Oct 6, 2026	20.09	20.15	20.09	20.12	20.02	0.15%	473,408
Oct 5, 2026	20.09	20.11	20.07	20.09	19.99	-0.10%	352,619
Oct 2, 2026	20.14	20.19	20.07	20.11	20.01	-0.10%	671,239
Oct 1, 2026	20.12	20.21	20.08	20.13	20.03	0.05%	818,480
Sep 30, 2026	20.16	20.17	20.10	20.12	20.02	-0.12%	807,347
Sep 29, 2026	20.28	20.28	20.20	20.25	20.04	-0.12%	1,255,690
Sep 28, 2026	20.30	20.30	20.20	20.27	20.06	-0.20%	367,479
Sep 25, 2026	20.30	20.32	20.25	20.31	20.11	0.06%	457,012
Sep 24, 2026	20.35	20.38	20.27	20.30	20.09	-0.27%	507,230
Sep 23, 2026	20.46	20.46	20.33	20.36	20.15	-0.58%	405,474
Sep 22, 2026	20.45	20.48	20.44	20.48	20.27	0.10%	445,283
Sep 21, 2026	20.44	20.47	20.44	20.46	20.25	0.10%	262,641
Sep 18, 2026	20.45	20.45	20.43	20.44	20.23	-0.15%	196,241
Sep 17, 2026	20.43	20.48	20.43	20.47	20.26	0.25%	420,500
Sep 16, 2026	20.43	20.47	20.40	20.42	20.21	-	248,997
Sep 15, 2026	20.40	20.59	20.40	20.42	20.21	-0.07%	311,690
Sep 14, 2026	20.45	20.46	20.41	20.43	20.22	-0.07%	953,817
Sep 11, 2026	20.53	20.53	20.43	20.45	20.24	-0.17%	1,013,053
Sep 10, 2026	20.54	20.54	20.46	20.48	20.27	-0.44%	1,048,877
Sep 9, 2026	20.58	20.60	20.56	20.57	20.36	-0.10%	186,980
Sep 8, 2026	20.59	20.61	20.58	20.59	20.38	-0.02%	436,616
Sep 4, 2026	20.61	20.61	20.57	20.60	20.39	-	332,450
Sep 3, 2026	20.57	20.62	20.57	20.60	20.39	0.12%	300,738
Sep 2, 2026	20.56	20.58	20.56	20.57	20.36	-0.02%	331,446
Sep 1, 2026	20.61	20.61	20.56	20.58	20.37	-0.15%	362,399
Aug 31, 2026	20.63	20.64	20.59	20.61	20.40	-0.06%	361,111
Aug 28, 2026	20.74	20.76	20.71	20.71	20.41	-0.14%	289,862
Aug 27, 2026	20.74	20.76	20.74	20.74	20.44	-0.05%	228,857
Aug 26, 2026	20.76	20.76	20.74	20.75	20.45	-0.05%	242,456
Aug 25, 2026	20.72	20.77	20.72	20.76	20.46	0.24%	236,449
Aug 24, 2026	20.72	20.72	20.70	20.71	20.41	0.05%	256,531
Aug 21, 2026	20.70	20.72	20.69	20.70	20.40	-0.07%	352,479