Domini Sustainable Solutions Inv (CAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.07
-0.02 (-0.12%)
Sep 18, 2025, 8:05 AM EDT
CAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | - | - |
| Sep 17, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% |
| Sep 16, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.41% |
| Sep 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.70% |
| Sep 12, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.41% |
| Sep 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.06% |
| Sep 10, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| Sep 9, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.35% |
| Sep 8, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.47% |
| Sep 5, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.48% |
| Sep 4, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.51% |
| Sep 3, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.12% |
| Sep 2, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.66% |
| Aug 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.66% |
| Aug 28, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.72% |
| Aug 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| Aug 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| Aug 25, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.96% |
| Aug 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.76% |
| Aug 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.30% |
| Aug 20, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Aug 19, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.24% |
| Aug 18, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.06% |
| Aug 15, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.61% |
| Aug 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.84% |
| Aug 13, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.30% |
| Aug 12, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.54% |
| Aug 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.37% |
| Aug 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.12% |
| Aug 7, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.55% |
| Aug 6, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.74% |
| Aug 5, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.10% |
| Aug 4, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.99% |
| Aug 1, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.55% |
| Jul 31, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.92% |
| Jul 30, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.67% |
| Jul 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Jul 28, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.66% |
| Jul 25, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.73% |
| Jul 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.54% |
| Jul 23, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.98% |
| Jul 22, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.31% |
| Jul 21, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.06% |
| Jul 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Jul 17, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.80% |
| Jul 16, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Jul 15, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.86% |
| Jul 14, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.31% |
| Jul 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.15% |
| Jul 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.48% |