CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.92	20.93	20.89	20.92	20.92	0.05%	401,471
Apr 27, 2026	20.93	20.94	20.91	20.91	20.91	-0.07%	489,910
Apr 24, 2026	20.89	20.93	20.87	20.93	20.93	0.10%	175,151
Apr 23, 2026	20.92	20.94	20.89	20.91	20.91	-0.05%	221,006
Apr 22, 2026	20.91	20.94	20.91	20.92	20.92	0.05%	354,082
Apr 21, 2026	20.89	20.95	20.89	20.91	20.91	-0.17%	1,943,594
Apr 20, 2026	20.95	20.95	20.92	20.94	20.94	0.07%	191,754
Apr 17, 2026	20.94	20.95	20.87	20.93	20.93	0.12%	476,175
Apr 16, 2026	20.92	20.92	20.87	20.90	20.90	-	253,594
Apr 15, 2026	20.91	20.91	20.88	20.90	20.90	0.05%	265,751
Apr 14, 2026	20.93	20.93	20.86	20.89	20.89	0.10%	542,281
Apr 13, 2026	20.84	20.87	20.81	20.87	20.87	0.17%	357,770
Apr 10, 2026	20.81	20.86	20.81	20.84	20.84	0.02%	991,041
Apr 9, 2026	20.84	20.87	20.81	20.83	20.83	0.02%	200,416
Apr 8, 2026	20.84	20.88	20.81	20.83	20.83	0.13%	529,133
Apr 7, 2026	20.80	20.81	20.77	20.80	20.80	0.01%	412,335
Apr 6, 2026	20.78	20.81	20.78	20.80	20.80	0.07%	198,325
Apr 2, 2026	20.78	20.80	20.76	20.78	20.78	0.05%	244,258
Apr 1, 2026	20.77	20.79	20.75	20.77	20.77	-0.01%	364,150
Mar 31, 2026	20.75	20.78	20.65	20.77	20.77	-0.15%	149,214
Mar 30, 2026	20.77	20.84	20.77	20.81	20.70	0.09%	177,354
Mar 27, 2026	20.77	20.80	20.76	20.79	20.68	-0.09%	146,963
Mar 26, 2026	20.89	20.89	20.78	20.81	20.70	-0.22%	149,135
Mar 25, 2026	20.81	20.92	20.81	20.85	20.74	0.07%	525,387
Mar 24, 2026	20.84	20.89	20.82	20.84	20.73	-0.10%	114,848
Mar 23, 2026	20.83	20.86	20.82	20.86	20.75	0.19%	135,157
Mar 20, 2026	20.83	20.90	20.79	20.82	20.71	-0.48%	297,519
Mar 19, 2026	20.89	20.93	20.87	20.92	20.81	0.12%	220,058
Mar 18, 2026	20.92	20.93	20.89	20.89	20.78	-0.17%	384,221
Mar 17, 2026	20.90	20.96	20.87	20.93	20.82	0.07%	177,293
Mar 16, 2026	20.91	20.92	20.88	20.91	20.80	0.22%	165,785
Mar 13, 2026	20.92	20.92	20.85	20.87	20.76	-0.07%	118,542
Mar 12, 2026	20.94	20.98	20.87	20.88	20.77	-0.31%	567,536
Mar 11, 2026	20.93	20.97	20.92	20.95	20.84	-0.24%	183,067
Mar 10, 2026	21.00	21.03	20.99	21.00	20.89	-0.12%	174,284
Mar 9, 2026	20.99	21.02	20.97	21.02	20.91	0.12%	479,560
Mar 6, 2026	20.96	21.01	20.96	21.00	20.89	0.02%	222,165
Mar 5, 2026	21.01	21.02	20.99	20.99	20.88	-0.14%	346,678
Mar 4, 2026	21.05	21.05	21.01	21.02	20.91	-0.12%	236,616
Mar 3, 2026	21.03	21.06	21.00	21.05	20.94	-0.05%	163,986
Mar 2, 2026	21.05	21.07	21.04	21.06	20.95	0.02%	594,075
Feb 27, 2026	21.06	21.06	21.01	21.05	20.94	-0.21%	4,399,807
Feb 26, 2026	21.09	21.11	21.09	21.10	20.91	0.02%	171,605
Feb 25, 2026	21.10	21.15	21.08	21.09	20.90	0.05%	297,096
Feb 24, 2026	21.08	21.09	21.07	21.08	20.89	-	172,765
Feb 23, 2026	21.07	21.09	21.04	21.08	20.89	0.05%	276,112
Feb 20, 2026	21.06	21.08	21.05	21.07	20.88	0.10%	303,373
Feb 19, 2026	21.01	21.11	21.00	21.05	20.86	-0.02%	380,135
Feb 18, 2026	21.03	21.07	21.02	21.06	20.87	0.05%	248,594
Feb 17, 2026	21.03	21.06	21.03	21.05	20.86	0.10%	186,706