Carlton Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.68	34.68	34.15	34.16	34.16	-0.12%	2,063
Oct 6, 2026	34.15	34.20	34.15	34.20	34.20	0.15%	2,229
Oct 5, 2026	34.15	34.16	34.15	34.15	34.15	-	864
Oct 2, 2026	34.70	34.70	34.15	34.15	34.15	-1.59%	3,370
Oct 1, 2026	34.69	34.71	34.69	34.70	34.70	-	7,323
Sep 30, 2026	34.51	34.70	33.81	34.70	34.70	-0.14%	6,470
Sep 29, 2026	34.73	34.99	34.51	34.75	34.75	0.06%	21,947
Sep 28, 2026	35.00	35.02	34.73	34.73	34.73	-0.80%	4,368
Sep 25, 2026	35.02	35.02	35.01	35.01	35.01	-	260
Sep 24, 2026	35.00	35.43	35.00	35.01	35.01	0.89%	1,339
Sep 23, 2026	34.93	34.93	34.70	34.70	34.70	-3.58%	36,115
Sep 22, 2026	35.99	35.99	35.99	35.99	35.99	2.83%	7
Sep 21, 2026	34.55	35.00	34.55	35.00	35.00	1.30%	5,969
Sep 18, 2026	34.89	34.89	34.55	34.55	34.55	-1.00%	6,028
Sep 17, 2026	34.60	35.00	34.55	34.90	34.90	-0.29%	3,523
Sep 16, 2026	35.05	35.05	35.00	35.00	35.00	-0.43%	1,740
Sep 15, 2026	35.30	35.30	35.15	35.15	35.15	-2.63%	615
Sep 14, 2026	36.36	36.36	36.10	36.10	36.10	-2.14%	840
Sep 10, 2026	35.31	36.89	35.01	36.89	36.89	4.47%	41
Sep 8, 2026	35.32	35.32	35.31	35.31	35.31	-	774
Sep 7, 2026	35.31	35.31	35.31	35.31	35.31	0.14%	48
Sep 3, 2026	36.00	36.00	35.25	35.26	35.26	0.71%	2,641
Sep 2, 2026	35.01	35.01	35.01	35.01	35.01	-2.75%	16
Sep 1, 2026	36.00	36.00	36.00	36.00	36.00	-	156
Aug 31, 2026	37.05	37.05	36.00	36.00	36.00	-0.88%	245
Aug 26, 2026	37.05	37.05	37.05	37.05	36.32	-1.17%	1,228
Aug 25, 2026	37.40	37.51	37.40	37.49	36.75	0.11%	1,362
Aug 24, 2026	35.75	37.50	35.75	37.45	36.71	4.35%	24,470
Aug 21, 2026	35.80	35.89	35.75	35.89	35.18	-0.31%	386
Aug 20, 2026	36.04	36.04	36.00	36.00	35.29	0.42%	1,910
Aug 19, 2026	35.85	35.85	35.85	35.85	35.14	-	1,385
Aug 18, 2026	35.95	35.95	35.85	35.85	35.14	-	1,616
Aug 17, 2026	35.84	35.85	35.84	35.85	35.14	-	751
Aug 13, 2026	35.85	35.85	35.85	35.85	35.14	0.42%	134
Aug 12, 2026	35.74	35.74	35.70	35.70	35.00	-0.11%	2,456
Aug 11, 2026	35.70	35.74	35.70	35.74	35.04	1.82%	963
Aug 10, 2026	35.51	35.51	35.01	35.10	34.41	-1.13%	1,081
Aug 7, 2026	35.50	35.50	35.50	35.50	34.80	1.43%	1,173
Aug 5, 2026	34.45	35.00	34.45	35.00	34.31	2.49%	850
Aug 4, 2026	33.91	34.15	33.91	34.15	33.48	-	212
Aug 3, 2026	33.90	34.15	33.90	34.15	33.48	0.44%	2,244
Jul 31, 2026	34.00	34.20	34.00	34.00	33.33	-0.56%	1,700
Jul 30, 2026	34.20	34.20	34.19	34.19	33.52	0.91%	301
Jul 29, 2026	33.74	33.94	33.74	33.88	33.21	1.10%	6,007
Jul 28, 2026	33.54	33.54	33.51	33.51	32.85	-0.06%	2,612
Jul 27, 2026	33.80	33.80	33.53	33.53	32.87	-	1,328
Jul 24, 2026	33.94	33.94	33.51	33.53	32.87	-0.24%	4,004
Jul 23, 2026	33.65	33.65	33.61	33.61	32.95	-0.83%	1,000
Jul 22, 2026	33.89	33.89	33.89	33.89	33.22	-	12
Jul 21, 2026	33.88	33.89	33.88	33.89	33.22	-0.29%	570