Carlton Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	37.05	37.05	37.05	37.05	37.05	-1.17%	1,228
Aug 25, 2026	37.40	37.51	37.40	37.49	37.49	0.11%	1,362
Aug 24, 2026	35.75	37.50	35.75	37.45	37.45	4.35%	24,470
Aug 21, 2026	35.80	35.89	35.75	35.89	35.89	-0.31%	386
Aug 20, 2026	36.04	36.04	36.00	36.00	36.00	0.42%	1,910
Aug 19, 2026	35.85	35.85	35.85	35.85	35.85	-	1,385
Aug 18, 2026	35.95	35.95	35.85	35.85	35.85	-	1,616
Aug 17, 2026	35.84	35.85	35.84	35.85	35.85	-	751
Aug 13, 2026	35.85	35.85	35.85	35.85	35.85	0.42%	134
Aug 12, 2026	35.74	35.74	35.70	35.70	35.70	-0.11%	2,456
Aug 11, 2026	35.70	35.74	35.70	35.74	35.74	1.82%	963
Aug 10, 2026	35.51	35.51	35.01	35.10	35.10	-1.13%	1,081
Aug 7, 2026	35.50	35.50	35.50	35.50	35.50	1.43%	1,173
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