Carlton Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	34.45	35.00	34.45	35.00	35.00	2.49%	850
Aug 4, 2026	33.91	34.15	33.91	34.15	34.15	-	212
Aug 3, 2026	33.90	34.15	33.90	34.15	34.15	0.44%	2,244
Jul 31, 2026	34.00	34.20	34.00	34.00	34.00	-0.56%	1,700
Jul 30, 2026	34.20	34.20	34.19	34.19	34.19	0.91%	301
Jul 29, 2026	33.74	33.94	33.74	33.88	33.88	1.10%	6,007
Jul 28, 2026	33.54	33.54	33.51	33.51	33.51	-0.06%	2,612
Jul 27, 2026	33.80	33.80	33.53	33.53	33.53	-	1,328
Jul 24, 2026	33.94	33.94	33.51	33.53	33.53	-0.24%	4,004
Jul 23, 2026	33.65	33.65	33.61	33.61	33.61	-0.83%	1,000
Jul 22, 2026	33.89	33.89	33.89	33.89	33.89	-	12
Jul 21, 2026	33.88	33.89	33.88	33.89	33.89	-0.29%	570
Jul 20, 2026	33.60	33.99	33.46	33.99	33.99	1.16%	11,757
Jul 16, 2026	33.79	33.79	33.30	33.60	33.60	0.30%	2,293
Jul 15, 2026	33.66	33.66	33.50	33.50	33.50	-0.45%	2,688
Jul 13, 2026	33.65	33.65	33.65	33.65	33.65	-1.00%	811
Jul 10, 2026	33.99	33.99	33.99	33.99	33.99	1.19%	2
Jul 9, 2026	33.59	33.59	33.59	33.59	33.59	-0.30%	127
Jul 8, 2026	33.88	33.88	33.69	33.69	33.69	-0.77%	3,020
Jul 6, 2026	33.50	33.99	33.50	33.95	33.95	1.34%	1,516
Jul 3, 2026	34.00	34.00	33.50	33.50	33.50	-1.47%	472
Jul 2, 2026	34.65	34.65	34.00	34.00	34.00	-2.16%	1,140
Jul 1, 2026	34.75	34.75	34.75	34.75	34.75	-	224
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