CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.72	20.76	20.72	20.76	-	0.22%	222,962
Aug 24, 2026	20.72	20.72	20.70	20.71	20.71	0.05%	256,531
Aug 21, 2026	20.70	20.72	20.69	20.70	20.70	-0.07%	352,478
Aug 20, 2026	20.71	20.73	20.70	20.72	20.72	-0.10%	248,469
Aug 19, 2026	20.72	20.75	20.71	20.74	20.74	0.14%	286,490
Aug 18, 2026	20.71	20.71	20.67	20.71	20.71	-0.02%	318,016
Aug 17, 2026	20.72	20.72	20.58	20.71	20.71	-	215,918
Aug 14, 2026	20.73	20.76	20.70	20.71	20.71	-0.07%	194,940
Aug 13, 2026	20.71	20.77	20.71	20.73	20.73	0.07%	391,034
Aug 12, 2026	20.70	20.71	20.66	20.71	20.71	0.15%	2,947,637
Aug 11, 2026	20.69	20.69	20.66	20.68	20.68	0.02%	325,830
Aug 10, 2026	20.64	20.68	20.64	20.68	20.68	-0.05%	361,563
Aug 7, 2026	20.70	20.72	20.63	20.69	20.69	0.10%	233,379
Aug 6, 2026	20.66	20.68	20.66	20.67	20.67	-0.10%	310,377
Aug 5, 2026	20.64	20.70	20.63	20.69	20.69	0.12%	374,694
Aug 4, 2026	20.61	20.74	20.61	20.66	20.66	0.19%	468,227
Aug 3, 2026	20.60	20.67	20.60	20.62	20.62	-	880,197
Jul 31, 2026	20.65	20.65	20.58	20.62	20.62	-0.11%	226,608
Jul 30, 2026	20.76	20.76	20.73	20.74	20.64	0.03%	278,761
Jul 29, 2026	20.74	20.77	20.72	20.74	20.63	-0.10%	218,673
Jul 28, 2026	20.75	20.78	20.73	20.76	20.65	0.14%	763,898
Jul 27, 2026	20.69	20.84	20.69	20.73	20.63	0.14%	220,896
Jul 24, 2026	20.72	20.72	20.69	20.70	20.60	-	235,666
Jul 23, 2026	20.69	20.70	20.68	20.70	20.60	-0.14%	210,084
Jul 22, 2026	20.75	20.75	20.72	20.73	20.63	-0.02%	401,435
Jul 21, 2026	20.77	20.77	20.72	20.73	20.63	-0.14%	256,713
Jul 20, 2026	20.78	20.79	20.75	20.76	20.66	-0.12%	345,308
Jul 17, 2026	20.79	20.80	20.77	20.79	20.68	-	310,071
Jul 16, 2026	20.78	20.90	20.75	20.79	20.68	-0.02%	242,188
Jul 15, 2026	20.75	20.79	20.75	20.79	20.69	0.27%	308,758
Jul 14, 2026	20.76	20.76	20.73	20.74	20.63	0.10%	317,972
Jul 13, 2026	20.72	20.76	20.71	20.72	20.62	-0.19%	606,058
Jul 10, 2026	20.77	20.77	20.74	20.76	20.65	-	391,958
Jul 9, 2026	20.68	20.77	20.68	20.76	20.65	0.05%	2,095,036
Jul 8, 2026	20.76	20.76	20.72	20.75	20.64	-0.02%	339,450
Jul 7, 2026	20.79	20.80	20.73	20.75	20.65	-0.22%	529,537
Jul 6, 2026	20.77	20.80	20.76	20.80	20.69	0.10%	825,651
Jul 2, 2026	20.78	20.86	20.76	20.78	20.67	0.09%	274,599
Jul 1, 2026	20.62	20.87	20.62	20.76	20.65	-0.12%	515,992
Jun 30, 2026	20.81	20.81	20.77	20.78	20.68	-0.12%	416,506
Jun 29, 2026	20.95	20.95	20.88	20.91	20.70	0.05%	352,244
Jun 26, 2026	20.95	20.95	20.84	20.90	20.69	0.10%	154,176
Jun 25, 2026	20.88	20.89	20.83	20.88	20.67	0.14%	274,266
Jun 24, 2026	20.80	20.85	20.80	20.85	20.64	0.19%	165,925
Jun 23, 2026	20.78	20.83	20.77	20.81	20.61	-	248,965
Jun 22, 2026	20.82	20.83	20.79	20.81	20.61	-0.10%	456,329
Jun 18, 2026	20.85	20.85	20.81	20.83	20.62	0.12%	272,705
Jun 17, 2026	20.86	20.86	20.79	20.80	20.60	-0.22%	382,252
Jun 16, 2026	20.85	20.86	20.82	20.85	20.64	0.14%	244,833
Jun 15, 2026	20.80	20.84	20.80	20.82	20.62	0.05%	272,333