CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.45	20.45	20.43	20.44	20.44	-0.15%	196,139
Sep 17, 2026	20.43	20.48	20.43	20.47	20.47	0.25%	420,500
Sep 16, 2026	20.43	20.47	20.40	20.42	20.42	-	248,997
Sep 15, 2026	20.40	20.59	20.40	20.42	20.42	-0.07%	311,690
Sep 14, 2026	20.45	20.46	20.41	20.43	20.43	-0.07%	953,817
Sep 11, 2026	20.53	20.53	20.43	20.45	20.45	-0.17%	1,013,053
Sep 10, 2026	20.54	20.54	20.46	20.48	20.48	-0.44%	1,048,877
Sep 9, 2026	20.58	20.60	20.56	20.57	20.57	-0.10%	186,980
Sep 8, 2026	20.59	20.61	20.58	20.59	20.59	-0.02%	436,616
Sep 4, 2026	20.61	20.61	20.57	20.60	20.60	-	332,450
Sep 3, 2026	20.57	20.62	20.57	20.60	20.60	0.12%	300,738
Sep 2, 2026	20.56	20.58	20.56	20.57	20.57	-0.02%	331,446
Sep 1, 2026	20.61	20.61	20.56	20.58	20.58	-0.15%	362,399
Aug 31, 2026	20.63	20.64	20.59	20.61	20.61	-0.06%	361,111
Aug 28, 2026	20.74	20.76	20.71	20.71	20.62	-0.14%	289,862
Aug 27, 2026	20.74	20.76	20.74	20.74	20.65	-0.05%	228,857
Aug 26, 2026	20.76	20.76	20.74	20.75	20.66	-0.05%	242,456
Aug 25, 2026	20.72	20.77	20.72	20.76	20.67	0.24%	236,449
Aug 24, 2026	20.72	20.72	20.70	20.71	20.62	0.05%	256,531
Aug 21, 2026	20.70	20.72	20.69	20.70	20.61	-0.07%	352,479
Aug 20, 2026	20.71	20.73	20.70	20.72	20.62	-0.10%	248,470
Aug 19, 2026	20.72	20.75	20.71	20.74	20.64	0.14%	286,490
Aug 18, 2026	20.71	20.71	20.67	20.71	20.61	-0.02%	318,016
Aug 17, 2026	20.72	20.72	20.58	20.71	20.62	-	215,918
Aug 14, 2026	20.73	20.76	20.70	20.71	20.62	-0.07%	194,940
Aug 13, 2026	20.71	20.77	20.71	20.73	20.63	0.07%	391,034
Aug 12, 2026	20.70	20.71	20.66	20.71	20.62	0.15%	2,947,637
Aug 11, 2026	20.69	20.69	20.66	20.68	20.59	0.02%	325,830
Aug 10, 2026	20.64	20.68	20.64	20.68	20.58	-0.05%	361,563
Aug 7, 2026	20.70	20.72	20.63	20.69	20.59	0.10%	233,379
Aug 6, 2026	20.66	20.68	20.66	20.67	20.57	-0.10%	310,377
Aug 5, 2026	20.64	20.70	20.63	20.69	20.59	0.12%	374,694
Aug 4, 2026	20.61	20.74	20.61	20.66	20.57	0.19%	468,227
Aug 3, 2026	20.60	20.67	20.60	20.62	20.53	-	880,197
Jul 31, 2026	20.65	20.65	20.58	20.62	20.53	-0.11%	226,608
Jul 30, 2026	20.76	20.76	20.73	20.74	20.55	0.03%	278,761
Jul 29, 2026	20.74	20.77	20.72	20.74	20.54	-0.10%	218,673
Jul 28, 2026	20.75	20.78	20.73	20.76	20.56	0.14%	763,898
Jul 27, 2026	20.69	20.84	20.69	20.73	20.53	0.14%	220,896
Jul 24, 2026	20.72	20.72	20.69	20.70	20.50	-	235,666
Jul 23, 2026	20.69	20.70	20.68	20.70	20.50	-0.14%	210,084
Jul 22, 2026	20.75	20.75	20.72	20.73	20.53	-0.02%	401,435
Jul 21, 2026	20.77	20.77	20.72	20.73	20.54	-0.14%	256,713
Jul 20, 2026	20.78	20.79	20.75	20.76	20.57	-0.12%	345,308
Jul 17, 2026	20.79	20.80	20.77	20.79	20.59	-	310,071
Jul 16, 2026	20.78	20.90	20.75	20.79	20.59	-0.02%	242,188
Jul 15, 2026	20.75	20.79	20.75	20.79	20.60	0.27%	308,758
Jul 14, 2026	20.76	20.76	20.73	20.74	20.54	0.10%	317,972
Jul 13, 2026	20.72	20.76	20.71	20.72	20.52	-0.19%	606,058
Jul 10, 2026	20.77	20.77	20.74	20.76	20.56	-	391,958