CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	20.69	20.84	20.69	20.73	20.73	0.14%	220,896
Jul 24, 2026	20.72	20.72	20.69	20.70	20.70	-	235,666
Jul 23, 2026	20.69	20.70	20.68	20.70	20.70	-0.14%	210,084
Jul 22, 2026	20.75	20.75	20.72	20.73	20.73	-0.02%	401,435
Jul 21, 2026	20.77	20.77	20.72	20.73	20.73	-0.14%	256,713
Jul 20, 2026	20.78	20.79	20.75	20.76	20.76	-0.12%	345,308
Jul 17, 2026	20.79	20.80	20.77	20.79	20.79	-	310,071
Jul 16, 2026	20.78	20.90	20.75	20.79	20.79	-0.02%	242,188
Jul 15, 2026	20.75	20.79	20.75	20.79	20.79	0.27%	308,758
Jul 14, 2026	20.76	20.76	20.73	20.74	20.74	0.10%	317,972
Jul 13, 2026	20.72	20.76	20.71	20.72	20.72	-0.19%	606,058
Jul 10, 2026	20.77	20.77	20.74	20.76	20.76	-	391,958
Jul 9, 2026	20.68	20.77	20.68	20.76	20.76	0.05%	2,095,036
Jul 8, 2026	20.76	20.76	20.72	20.75	20.75	-0.02%	339,450
Jul 7, 2026	20.79	20.80	20.73	20.75	20.75	-0.22%	529,537
Jul 6, 2026	20.77	20.80	20.76	20.80	20.80	0.10%	825,651
Jul 2, 2026	20.78	20.86	20.76	20.78	20.77	0.09%	274,599
Jul 1, 2026	20.62	20.87	20.62	20.76	20.76	-0.12%	515,992
Jun 30, 2026	20.81	20.81	20.77	20.78	20.78	-0.12%	416,506
Jun 29, 2026	20.95	20.95	20.88	20.91	20.80	0.05%	352,244
Jun 26, 2026	20.95	20.95	20.84	20.90	20.79	0.10%	154,176
Jun 25, 2026	20.88	20.89	20.83	20.88	20.77	0.14%	274,266
Jun 24, 2026	20.80	20.85	20.80	20.85	20.74	0.19%	165,925
Jun 23, 2026	20.78	20.83	20.77	20.81	20.71	-	248,965
Jun 22, 2026	20.82	20.83	20.79	20.81	20.71	-0.10%	456,329
Jun 18, 2026	20.85	20.85	20.81	20.83	20.72	0.12%	272,705
Jun 17, 2026	20.86	20.86	20.79	20.80	20.70	-0.22%	382,252
Jun 16, 2026	20.85	20.86	20.82	20.85	20.74	0.14%	244,833
Jun 15, 2026	20.80	20.84	20.80	20.82	20.72	0.05%	272,333
Jun 12, 2026	20.81	20.84	20.79	20.81	20.71	-	228,470
Jun 11, 2026	20.76	20.81	20.74	20.81	20.71	0.31%	282,187
Jun 10, 2026	20.76	20.79	20.73	20.74	20.64	-0.10%	303,880
Jun 9, 2026	20.76	20.76	20.73	20.76	20.66	0.19%	196,746
Jun 8, 2026	20.75	20.75	20.72	20.72	20.62	-	587,627
Jun 5, 2026	20.78	20.78	20.71	20.72	20.62	-0.24%	283,447
Jun 4, 2026	20.73	20.78	20.73	20.77	20.67	0.10%	157,382
Jun 3, 2026	20.76	20.77	20.69	20.75	20.65	-0.05%	195,411
Jun 2, 2026	20.76	20.85	20.75	20.76	20.66	-0.04%	164,522
Jun 1, 2026	20.79	20.79	20.71	20.77	20.67	-0.06%	448,782
May 29, 2026	20.88	20.90	20.75	20.78	20.68	0.13%	480,775
May 28, 2026	20.85	20.99	20.81	20.84	20.65	-	257,484
May 27, 2026	20.77	20.85	20.77	20.84	20.65	0.05%	260,206
May 26, 2026	20.81	20.83	20.80	20.83	20.64	0.19%	689,867
May 22, 2026	20.80	20.80	20.75	20.79	20.60	0.10%	247,179
May 21, 2026	20.73	20.78	20.71	20.77	20.58	0.12%	1,449,158
May 20, 2026	20.69	20.75	20.68	20.75	20.56	0.19%	263,179
May 19, 2026	20.71	20.72	20.68	20.71	20.52	-0.14%	697,499
May 18, 2026	20.74	20.76	20.73	20.74	20.55	-0.05%	174,468
May 15, 2026	20.77	20.78	20.75	20.75	20.56	-0.29%	293,552
May 14, 2026	20.83	20.83	20.80	20.81	20.62	0.05%	812,558