Carlton Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	34.50	34.50	34.35	34.35	34.35	-0.15%	406
Oct 26, 2026	33.87	34.40	33.87	34.40	34.40	1.56%	5,468
Oct 23, 2026	34.01	34.01	33.87	33.87	33.87	-0.67%	8,392
Oct 22, 2026	34.29	34.30	34.10	34.10	34.10	-0.15%	3,913
Oct 21, 2026	34.30	34.30	34.10	34.15	34.15	0.15%	10,214
Oct 20, 2026	34.20	34.30	34.10	34.10	34.10	-0.29%	2,271
Oct 19, 2026	34.10	34.20	34.10	34.20	34.20	0.29%	4,907
Oct 16, 2026	34.15	34.15	34.10	34.10	34.10	-1.16%	365
Oct 15, 2026	34.47	34.50	34.47	34.50	34.50	1.47%	5,160
Oct 13, 2026	34.00	34.15	33.87	34.00	34.00	0.29%	16,263
Oct 12, 2026	34.25	34.25	33.90	33.90	33.90	-0.29%	2,672
Oct 9, 2026	34.00	34.21	34.00	34.00	34.00	-	9,982
Oct 8, 2026	34.10	34.20	34.00	34.00	34.00	-1.02%	5,598
Oct 7, 2026	34.68	34.68	34.00	34.35	34.35	0.44%	5,542
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