CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	20.76	20.81	20.74	20.81	20.81	0.31%	282,187
Jun 10, 2026	20.76	20.79	20.73	20.74	20.74	-0.10%	303,880
Jun 9, 2026	20.76	20.76	20.73	20.76	20.76	0.19%	196,746
Jun 8, 2026	20.75	20.75	20.72	20.72	20.72	-	587,627
Jun 5, 2026	20.78	20.78	20.71	20.72	20.72	-0.24%	283,447
Jun 4, 2026	20.73	20.78	20.73	20.77	20.77	0.10%	157,382
Jun 3, 2026	20.76	20.77	20.69	20.75	20.75	-0.05%	195,411
Jun 2, 2026	20.76	20.85	20.75	20.76	20.76	-0.04%	164,522
Jun 1, 2026	20.79	20.79	20.71	20.77	20.77	-0.06%	448,782
May 29, 2026	20.88	20.90	20.75	20.78	20.78	0.13%	480,775
May 28, 2026	20.85	20.99	20.81	20.84	20.75	-	257,484
May 27, 2026	20.77	20.85	20.77	20.84	20.75	0.05%	260,206
May 26, 2026	20.81	20.83	20.80	20.83	20.74	0.19%	689,867
May 22, 2026	20.80	20.80	20.75	20.79	20.70	0.10%	247,179
May 21, 2026	20.73	20.78	20.71	20.77	20.68	0.12%	1,449,158
May 20, 2026	20.69	20.75	20.68	20.75	20.66	0.19%	263,179
May 19, 2026	20.71	20.72	20.68	20.71	20.62	-0.14%	697,499
May 18, 2026	20.74	20.76	20.73	20.74	20.65	-0.05%	174,468
May 15, 2026	20.77	20.78	20.75	20.75	20.66	-0.29%	293,552
May 14, 2026	20.83	20.83	20.80	20.81	20.72	0.05%	812,558
May 13, 2026	20.82	20.82	20.78	20.80	20.71	-0.07%	132,149
May 12, 2026	20.84	20.84	20.79	20.81	20.72	-0.12%	214,517
May 11, 2026	20.80	20.85	20.80	20.84	20.75	-0.05%	233,024
May 8, 2026	20.84	20.87	20.82	20.85	20.76	0.17%	226,399
May 7, 2026	20.87	20.87	20.81	20.81	20.72	-0.05%	243,817
May 6, 2026	20.81	20.83	20.78	20.82	20.73	0.10%	285,762
May 5, 2026	20.79	20.81	20.78	20.80	20.71	0.05%	395,111
May 4, 2026	20.80	20.83	20.76	20.79	20.70	-0.10%	434,767
May 1, 2026	20.82	20.83	20.79	20.81	20.72	0.05%	457,031
Apr 30, 2026	20.83	20.83	20.78	20.80	20.71	0.02%	1,260,260
Apr 29, 2026	20.92	20.92	20.84	20.89	20.71	-0.14%	454,723
Apr 28, 2026	20.92	20.93	20.89	20.92	20.74	0.05%	401,491
Apr 27, 2026	20.93	20.94	20.91	20.91	20.73	-0.07%	489,910
Apr 24, 2026	20.89	20.93	20.87	20.93	20.74	0.10%	175,151
Apr 23, 2026	20.92	20.94	20.89	20.91	20.72	-0.05%	221,006
Apr 22, 2026	20.91	20.94	20.91	20.92	20.73	0.05%	354,082
Apr 21, 2026	20.89	20.95	20.89	20.91	20.72	-0.17%	1,943,594
Apr 20, 2026	20.95	20.95	20.92	20.94	20.76	0.07%	191,754
Apr 17, 2026	20.94	20.95	20.87	20.93	20.74	0.12%	476,175
Apr 16, 2026	20.92	20.92	20.87	20.90	20.72	-	253,594
Apr 15, 2026	20.91	20.91	20.88	20.90	20.72	0.05%	265,751
Apr 14, 2026	20.93	20.93	20.86	20.89	20.71	0.10%	542,281
Apr 13, 2026	20.84	20.87	20.81	20.87	20.69	0.17%	357,770
Apr 10, 2026	20.81	20.86	20.81	20.84	20.65	0.02%	991,041
Apr 9, 2026	20.84	20.87	20.81	20.83	20.65	0.02%	200,416
Apr 8, 2026	20.84	20.88	20.81	20.83	20.64	0.13%	529,133
Apr 7, 2026	20.80	20.81	20.77	20.80	20.62	0.02%	412,335
Apr 6, 2026	20.78	20.81	20.78	20.80	20.61	0.07%	198,325
Apr 2, 2026	20.78	20.80	20.76	20.78	20.60	0.05%	244,258
Apr 1, 2026	20.77	20.79	20.75	20.77	20.59	-0.01%	364,150