VIE:CARR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.27	16.39	16.27	16.39	16.39	0.09%	608
Sep 3, 2026	16.22	16.38	16.22	16.38	16.38	1.58%	200
Sep 2, 2026	16.15	16.23	16.06	16.12	16.12	1.00%	1,160
Sep 1, 2026	15.71	15.96	15.71	15.96	15.96	1.75%	-
Aug 31, 2026	15.67	15.69	15.65	15.69	15.69	0.64%	-
Aug 28, 2026	15.75	15.75	15.55	15.59	15.59	0.10%	-
Aug 27, 2026	15.88	15.88	15.57	15.57	15.57	-2.41%	2,408
Aug 26, 2026	15.84	15.96	15.79	15.96	15.96	-0.19%	483
Aug 25, 2026	16.05	16.05	15.99	15.99	15.99	0.69%	-
Aug 24, 2026	15.92	15.96	15.88	15.88	15.88	0.03%	-
Aug 21, 2026	15.82	15.87	15.82	15.87	15.87	1.18%	-
Aug 20, 2026	15.67	15.70	15.67	15.69	15.69	-0.66%	-
Aug 19, 2026	15.92	15.92	15.79	15.79	15.79	-0.54%	400
Aug 18, 2026	15.76	15.88	15.76	15.88	15.88	0.99%	1,200
Aug 17, 2026	15.73	15.73	15.68	15.72	15.72	-0.19%	-
Aug 14, 2026	15.71	15.75	15.70	15.75	15.75	-0.44%	-
Aug 13, 2026	15.79	15.82	15.74	15.82	15.82	0.57%	400
Aug 12, 2026	15.68	15.75	15.68	15.73	15.73	0.80%	4
Aug 11, 2026	15.68	15.70	15.61	15.61	15.61	-0.29%	1,403
Aug 10, 2026	15.77	15.77	15.65	15.65	15.65	-1.07%	-
Aug 7, 2026	15.90	15.90	15.81	15.82	15.82	-1.22%	200
Aug 6, 2026	15.96	16.02	15.83	16.02	16.02	-0.50%	400
Aug 5, 2026	15.91	16.10	15.91	16.10	16.10	2.26%	-
Aug 4, 2026	15.78	15.78	15.67	15.74	15.74	-1.25%	600
Aug 3, 2026	15.84	15.94	15.84	15.94	15.94	0.54%	608
Jul 31, 2026	15.95	16.01	15.86	15.86	15.86	-1.49%	-
Jul 30, 2026	15.79	16.16	15.79	16.10	16.10	2.32%	1,825
Jul 29, 2026	15.95	15.95	15.63	15.73	15.73	-1.93%	1,216
Jul 28, 2026	15.97	16.12	15.97	16.04	16.04	0.56%	1,118
Jul 27, 2026	15.91	16.16	15.91	16.16	15.95	2.70%	-
Jul 24, 2026	15.73	15.94	15.73	15.74	15.53	-4.67%	20
Jul 23, 2026	16.70	16.70	16.51	16.51	16.29	-1.23%	-
Jul 22, 2026	16.48	16.89	16.48	16.71	16.49	1.18%	-
Jul 21, 2026	16.64	16.64	16.52	16.52	16.30	-1.23%	600
Jul 20, 2026	16.72	16.78	16.72	16.72	16.50	-0.36%	-
Jul 17, 2026	16.62	16.84	16.62	16.78	16.56	1.94%	608
Jul 16, 2026	16.33	16.46	16.33	16.46	16.25	0.37%	487
Jul 15, 2026	16.37	16.41	16.28	16.40	16.19	-1.35%	1,808
Jul 14, 2026	16.44	16.69	16.44	16.63	16.41	-0.03%	3,719
Jul 13, 2026	16.56	16.63	16.45	16.63	16.41	0.94%	1,824
Jul 10, 2026	16.39	16.48	16.35	16.48	16.26	1.07%	316
Jul 9, 2026	16.46	16.46	16.24	16.30	16.09	-0.55%	1,216
Jul 8, 2026	16.38	16.39	16.34	16.39	16.18	-0.94%	1,141
Jul 7, 2026	16.26	16.62	16.26	16.55	16.33	3.89%	5,932
Jul 6, 2026	16.05	16.07	15.93	15.93	15.72	-1.27%	1,216
Jul 3, 2026	16.14	16.14	15.93	16.13	15.92	-0.71%	-
Jul 2, 2026	16.19	16.46	16.19	16.25	16.03	2.88%	4,335
Jul 1, 2026	16.20	16.20	15.65	15.79	15.58	-3.19%	4,840
Jun 30, 2026	16.42	16.42	16.31	16.31	16.10	-0.97%	-
Jun 29, 2026	16.33	16.49	16.33	16.47	16.26	0.46%	-