Carlton Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.75	34.75	34.75	34.75	34.75	-0.57%	1,060
Jun 25, 2026	34.80	34.99	34.75	34.95	34.95	0.72%	2,997
Jun 23, 2026	34.35	34.75	34.30	34.70	34.70	1.17%	3,579
Jun 22, 2026	34.40	34.40	34.30	34.30	34.30	-	660
Jun 19, 2026	34.10	34.30	34.10	34.30	34.30	0.59%	6,148
Jun 18, 2026	34.15	34.15	34.10	34.10	34.10	-0.38%	873
Jun 17, 2026	34.00	34.23	34.00	34.23	34.23	1.42%	2,472
Jun 16, 2026	33.75	33.75	33.75	33.75	33.75	0.60%	350
Jun 15, 2026	33.49	33.55	33.49	33.55	33.55	0.48%	715
Jun 12, 2026	33.25	33.39	33.25	33.39	33.39	1.18%	2,041
Jun 11, 2026	33.00	33.00	32.92	33.00	33.00	0.46%	4,951
Jun 9, 2026	32.87	32.87	32.82	32.85	32.85	0.03%	10,975
Jun 4, 2026	32.87	32.87	32.84	32.84	32.84	-0.45%	1,298
Jun 2, 2026	32.83	32.99	32.83	32.99	32.99	0.27%	2,179
May 29, 2026	32.83	32.90	32.83	32.90	32.90	0.21%	24
May 28, 2026	32.81	32.83	32.81	32.83	32.83	0.06%	147
May 27, 2026	32.81	32.81	32.81	32.81	32.81	-0.27%	550
May 26, 2026	32.81	32.99	32.80	32.90	32.90	0.46%	1,922
May 25, 2026	33.00	33.00	32.75	32.75	32.75	-0.18%	352
May 22, 2026	33.00	33.00	32.81	32.81	32.81	-0.58%	1,248
May 21, 2026	33.40	33.40	33.00	33.00	33.00	-1.49%	1,465
May 20, 2026	33.06	33.50	33.00	33.50	33.50	1.36%	3,585
May 19, 2026	33.60	33.60	33.05	33.05	33.05	0.15%	366
May 18, 2026	33.48	33.48	33.00	33.00	33.00	-	2,559
May 15, 2026	33.34	33.34	33.00	33.00	33.00	-0.90%	2,556
May 14, 2026	33.00	33.30	33.00	33.30	33.30	0.97%	576
May 13, 2026	33.36	33.36	32.98	32.98	32.98	-1.26%	2,191
May 12, 2026	32.99	33.40	32.99	33.40	33.40	-0.21%	4,649
May 11, 2026	33.00	33.49	32.82	33.47	33.47	1.27%	5,016
May 8, 2026	33.08	33.25	33.05	33.05	33.05	-1.28%	6,435
May 7, 2026	33.42	33.48	33.42	33.48	33.48	-	413
May 6, 2026	33.50	33.50	33.48	33.48	33.48	2.39%	531
May 5, 2026	32.75	32.75	32.70	32.70	32.70	-0.91%	4,850
May 4, 2026	33.01	33.01	33.00	33.00	33.00	-	13,885
May 1, 2026	33.77	33.77	33.00	33.00	33.00	-3.59%	7,857
Apr 30, 2026	34.23	34.23	34.23	34.23	34.23	-0.20%	25
Apr 29, 2026	34.25	34.30	34.25	34.30	34.30	1.60%	323
Apr 28, 2026	33.80	33.95	33.76	33.76	33.76	-2.14%	2,111
Apr 27, 2026	34.50	34.50	34.50	34.50	34.50	2.07%	87
Apr 24, 2026	34.60	34.60	33.76	33.80	33.80	-2.31%	3,134
Apr 23, 2026	35.00	35.00	34.60	34.60	34.60	-0.43%	2,101
Apr 22, 2026	34.91	34.91	34.75	34.75	34.75	-0.43%	1,373
Apr 21, 2026	34.90	34.90	34.90	34.90	34.90	0.58%	143
Apr 20, 2026	34.70	34.70	34.60	34.70	34.70	3.58%	3,062
Apr 15, 2026	33.50	33.50	33.50	33.50	33.50	-6.69%	2,685
Apr 14, 2026	35.90	35.90	35.45	35.90	35.90	2.87%	589
Apr 13, 2026	35.00	35.00	34.90	34.90	34.90	-0.29%	834
Apr 10, 2026	36.00	36.00	35.00	35.00	35.00	-2.78%	1,346
Apr 9, 2026	36.00	36.00	36.00	36.00	36.00	-	871
Apr 8, 2026	34.80	36.00	34.80	36.00	36.00	2.80%	1,031