CARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	20.17	20.23	20.15	20.18	20.18	-	329,295
Oct 8, 2026	20.09	20.22	20.09	20.18	20.17	0.20%	389,967
Oct 7, 2026	20.09	20.15	20.09	20.14	20.14	0.07%	775,787
Oct 6, 2026	20.09	20.15	20.09	20.12	20.12	0.15%	473,408
Oct 5, 2026	20.09	20.11	20.07	20.09	20.09	-0.10%	352,619
Oct 2, 2026	20.14	20.19	20.07	20.11	20.11	-0.10%	671,239
Oct 1, 2026	20.12	20.21	20.08	20.13	20.13	0.05%	818,480
Sep 30, 2026	20.16	20.17	20.10	20.12	20.12	-0.12%	807,347
Sep 29, 2026	20.28	20.28	20.20	20.25	20.14	-0.12%	1,255,690
Sep 28, 2026	20.30	20.30	20.20	20.27	20.17	-0.20%	367,479
Sep 25, 2026	20.30	20.32	20.25	20.31	20.21	0.06%	457,012
Sep 24, 2026	20.35	20.38	20.27	20.30	20.20	-0.27%	507,230
Sep 23, 2026	20.46	20.46	20.33	20.36	20.25	-0.58%	405,474
Sep 22, 2026	20.45	20.48	20.44	20.48	20.37	0.10%	445,283
Sep 21, 2026	20.44	20.47	20.44	20.46	20.35	0.10%	262,641
Sep 18, 2026	20.45	20.45	20.43	20.44	20.33	-0.15%	196,241
Sep 17, 2026	20.43	20.48	20.43	20.47	20.36	0.25%	420,500
Sep 16, 2026	20.43	20.47	20.40	20.42	20.31	-	248,997
Sep 15, 2026	20.40	20.59	20.40	20.42	20.31	-0.07%	311,690
Sep 14, 2026	20.45	20.46	20.41	20.43	20.33	-0.07%	953,817
Sep 11, 2026	20.53	20.53	20.43	20.45	20.34	-0.17%	1,013,053
Sep 10, 2026	20.54	20.54	20.46	20.48	20.38	-0.44%	1,048,877
Sep 9, 2026	20.58	20.60	20.56	20.57	20.47	-0.10%	186,980
Sep 8, 2026	20.59	20.61	20.58	20.59	20.49	-0.02%	436,616
Sep 4, 2026	20.61	20.61	20.57	20.60	20.49	-	332,450
Sep 3, 2026	20.57	20.62	20.57	20.60	20.49	0.12%	300,738
Sep 2, 2026	20.56	20.58	20.56	20.57	20.47	-0.02%	331,446
Sep 1, 2026	20.61	20.61	20.56	20.58	20.47	-0.15%	362,399
Aug 31, 2026	20.63	20.64	20.59	20.61	20.50	-0.06%	361,111
Aug 28, 2026	20.74	20.76	20.71	20.71	20.51	-0.14%	289,862
Aug 27, 2026	20.74	20.76	20.74	20.74	20.54	-0.05%	228,857
Aug 26, 2026	20.76	20.76	20.74	20.75	20.55	-0.05%	242,456
Aug 25, 2026	20.72	20.77	20.72	20.76	20.56	0.24%	236,449
Aug 24, 2026	20.72	20.72	20.70	20.71	20.51	0.05%	256,531
Aug 21, 2026	20.70	20.72	20.69	20.70	20.50	-0.07%	352,479
Aug 20, 2026	20.71	20.73	20.70	20.72	20.52	-0.10%	248,470
Aug 19, 2026	20.72	20.75	20.71	20.74	20.54	0.14%	286,490
Aug 18, 2026	20.71	20.71	20.67	20.71	20.51	-0.02%	318,016
Aug 17, 2026	20.72	20.72	20.58	20.71	20.51	-	215,918
Aug 14, 2026	20.73	20.76	20.70	20.71	20.51	-0.07%	194,940
Aug 13, 2026	20.71	20.77	20.71	20.73	20.53	0.07%	391,034
Aug 12, 2026	20.70	20.71	20.66	20.71	20.51	0.15%	2,947,637
Aug 11, 2026	20.69	20.69	20.66	20.68	20.48	0.02%	325,830
Aug 10, 2026	20.64	20.68	20.64	20.68	20.48	-0.05%	361,563
Aug 7, 2026	20.70	20.72	20.63	20.69	20.49	0.10%	233,379
Aug 6, 2026	20.66	20.68	20.66	20.67	20.47	-0.10%	310,377
Aug 5, 2026	20.64	20.70	20.63	20.69	20.49	0.12%	374,694
Aug 4, 2026	20.61	20.74	20.61	20.66	20.46	0.19%	468,227
Aug 3, 2026	20.60	20.67	20.60	20.62	20.42	-	880,197
Jul 31, 2026	20.65	20.65	20.58	20.62	20.42	-0.11%	226,608