Carlton Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	33.48	33.48	33.07	33.07	-	0.21%	1,259
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
Apr 2, 2026	35.00	35.02	34.97	35.02	35.02	0.06%	208
Mar 31, 2026	35.00	35.00	34.99	35.00	35.00	-	223
Mar 30, 2026	35.00	35.00	35.00	35.00	35.00	-	142
Mar 26, 2026	35.00	35.10	35.00	35.00	35.00	-1.41%	302
Mar 25, 2026	35.50	35.50	35.50	35.50	35.50	-	986
Mar 24, 2026	35.21	35.50	35.00	35.50	35.50	0.82%	3,963
Mar 23, 2026	35.26	35.26	35.21	35.21	35.21	-1.92%	5,628
Mar 19, 2026	36.50	36.50	35.90	35.90	35.90	-0.28%	140
Mar 16, 2026	36.50	36.50	35.90	36.00	36.00	-1.37%	5,516
Mar 13, 2026	36.50	36.50	36.50	36.50	36.50	-	448
Mar 12, 2026	36.50	36.50	36.50	36.50	36.50	-1.35%	144
Mar 11, 2026	37.00	37.30	37.00	37.00	37.00	2.78%	255
Mar 9, 2026	36.75	36.75	35.70	36.00	36.00	-2.04%	11,516
Mar 5, 2026	36.75	36.75	36.75	36.75	36.75	0.27%	415
Mar 4, 2026	36.50	36.65	36.50	36.65	36.65	-0.95%	2,170
Mar 2, 2026	37.00	37.00	37.00	37.00	37.00	-	2,048
Feb 27, 2026	37.71	37.71	37.00	37.00	37.00	-1.33%	1,988
Feb 26, 2026	37.50	37.50	37.47	37.50	37.03	1.57%	791
Feb 25, 2026	36.92	37.22	36.92	36.92	36.46	-	282
Feb 24, 2026	37.50	37.50	36.92	36.92	36.46	-2.53%	233
Feb 23, 2026	37.22	37.88	37.22	37.88	37.41	1.77%	2,545
Feb 20, 2026	37.22	37.22	37.22	37.22	36.75	3.05%	26
Feb 19, 2026	36.12	36.12	36.03	36.12	35.67	0.33%	2,288