CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	20.74	20.76	20.73	20.74	20.74	-0.05%	174,468
May 15, 2026	20.77	20.78	20.75	20.75	20.75	-0.29%	293,552
May 14, 2026	20.83	20.83	20.80	20.81	20.81	0.05%	812,558
May 13, 2026	20.82	20.82	20.78	20.80	20.80	-0.07%	132,149
May 12, 2026	20.84	20.84	20.79	20.81	20.81	-0.12%	214,517
May 11, 2026	20.80	20.85	20.80	20.84	20.84	-0.05%	233,024
May 8, 2026	20.84	20.87	20.82	20.85	20.85	0.17%	226,399
May 7, 2026	20.87	20.87	20.81	20.81	20.81	-0.05%	243,817
May 6, 2026	20.81	20.83	20.78	20.82	20.82	0.10%	285,762
May 5, 2026	20.79	20.81	20.78	20.80	20.80	0.05%	395,111
May 4, 2026	20.80	20.83	20.76	20.79	20.79	-0.10%	434,767
May 1, 2026	20.82	20.83	20.79	20.81	20.81	0.05%	457,031
Apr 30, 2026	20.83	20.83	20.78	20.80	20.80	-0.43%	1,260,260
Apr 29, 2026	20.92	20.92	20.84	20.89	20.80	-0.14%	454,723
Apr 28, 2026	20.92	20.93	20.89	20.92	20.83	0.05%	401,491
Apr 27, 2026	20.93	20.94	20.91	20.91	20.82	-0.07%	489,910
Apr 24, 2026	20.89	20.93	20.87	20.93	20.83	0.10%	175,151
Apr 23, 2026	20.92	20.94	20.89	20.91	20.81	-0.05%	221,006
Apr 22, 2026	20.91	20.94	20.91	20.92	20.82	0.05%	354,082
Apr 21, 2026	20.89	20.95	20.89	20.91	20.81	-0.17%	1,943,594
Apr 20, 2026	20.95	20.95	20.92	20.94	20.85	0.07%	191,754
Apr 17, 2026	20.94	20.95	20.87	20.93	20.83	0.12%	476,175
Apr 16, 2026	20.92	20.92	20.87	20.90	20.81	-	253,594
Apr 15, 2026	20.91	20.91	20.88	20.90	20.81	0.05%	265,751
Apr 14, 2026	20.93	20.93	20.86	20.89	20.80	0.10%	542,281
Apr 13, 2026	20.84	20.87	20.81	20.87	20.78	0.17%	357,770
Apr 10, 2026	20.81	20.86	20.81	20.84	20.74	0.02%	991,041
Apr 9, 2026	20.84	20.87	20.81	20.83	20.74	0.02%	200,416
Apr 8, 2026	20.84	20.88	20.81	20.83	20.73	0.13%	529,133
Apr 7, 2026	20.80	20.81	20.77	20.80	20.71	0.01%	412,335
Apr 6, 2026	20.78	20.81	20.78	20.80	20.70	0.07%	198,325
Apr 2, 2026	20.78	20.80	20.76	20.78	20.69	0.05%	244,258
Apr 1, 2026	20.77	20.79	20.75	20.77	20.68	-0.01%	364,150
Mar 31, 2026	20.75	20.78	20.65	20.77	20.68	-0.15%	149,214
Mar 30, 2026	20.77	20.84	20.77	20.81	20.61	0.09%	177,354
Mar 27, 2026	20.77	20.80	20.76	20.79	20.59	-0.09%	146,963
Mar 26, 2026	20.89	20.89	20.78	20.81	20.61	-0.22%	149,135
Mar 25, 2026	20.81	20.92	20.81	20.85	20.65	0.07%	525,387
Mar 24, 2026	20.84	20.89	20.82	20.84	20.64	-0.10%	114,848
Mar 23, 2026	20.83	20.86	20.82	20.86	20.65	0.19%	135,157
Mar 20, 2026	20.83	20.90	20.79	20.82	20.62	-0.48%	297,519
Mar 19, 2026	20.89	20.93	20.87	20.92	20.71	0.12%	220,058
Mar 18, 2026	20.92	20.93	20.89	20.89	20.69	-0.17%	384,221
Mar 17, 2026	20.90	20.96	20.87	20.93	20.72	0.07%	177,293
Mar 16, 2026	20.91	20.92	20.88	20.91	20.71	0.22%	165,785
Mar 13, 2026	20.92	20.92	20.85	20.87	20.66	-0.07%	118,542
Mar 12, 2026	20.94	20.98	20.87	20.88	20.68	-0.31%	567,536
Mar 11, 2026	20.93	20.97	20.92	20.95	20.74	-0.24%	183,067
Mar 10, 2026	21.00	21.03	20.99	21.00	20.79	-0.12%	174,284
Mar 9, 2026	20.99	21.02	20.97	21.02	20.82	0.12%	479,560