VIE:CARR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.39	15.57	15.39	15.57	15.57	1.20%	-
Jun 18, 2026	15.98	16.01	15.36	15.38	15.38	-6.36%	6,845
Jun 17, 2026	16.42	16.43	16.28	16.43	16.43	-1.23%	118
Jun 16, 2026	16.45	16.63	16.45	16.63	16.63	0.91%	-
Jun 15, 2026	16.59	16.59	16.48	16.48	16.48	-1.23%	-
Jun 12, 2026	16.58	16.72	16.58	16.69	16.69	0.94%	-
Jun 11, 2026	16.41	16.76	16.41	16.53	16.53	1.41%	-
Jun 10, 2026	16.27	16.30	16.22	16.30	16.30	0.06%	-
Jun 9, 2026	16.18	16.33	16.18	16.29	16.29	1.37%	-
Jun 8, 2026	16.24	16.24	16.07	16.07	16.07	-1.56%	649
Jun 5, 2026	16.12	16.33	16.12	16.33	16.33	2.10%	-
Jun 4, 2026	15.87	16.11	15.87	15.99	15.99	0.44%	-
Jun 3, 2026	15.72	15.92	15.69	15.92	15.92	1.27%	1,249
Jun 2, 2026	16.18	16.18	15.72	15.72	15.72	-2.36%	-
Jun 1, 2026	15.94	16.13	15.94	16.10	16.10	0.50%	-
May 29, 2026	16.15	16.21	16.02	16.02	16.02	-0.31%	-
May 28, 2026	16.13	16.13	16.07	16.07	16.07	-0.83%	-
May 27, 2026	15.97	16.21	15.97	16.21	16.21	0.62%	-
May 26, 2026	16.19	16.29	16.11	16.11	16.11	-0.46%	-
May 25, 2026	17.19	17.20	17.15	17.15	16.18	0.50%	-
May 22, 2026	17.15	17.23	17.07	17.07	16.10	-1.47%	-
May 21, 2026	17.36	17.36	17.30	17.32	16.34	-0.20%	-
May 20, 2026	17.22	17.36	17.19	17.36	16.37	0.20%	-
May 19, 2026	17.47	17.49	17.32	17.32	16.34	-0.74%	-
May 18, 2026	17.17	17.45	17.17	17.45	16.46	1.51%	-
May 15, 2026	17.25	17.25	17.15	17.19	16.22	0.32%	-
May 14, 2026	17.40	17.40	17.09	17.14	16.17	0.68%	-
May 13, 2026	16.98	17.04	16.95	17.02	16.06	0.86%	649
May 12, 2026	17.04	17.04	16.88	16.88	15.92	-2.43%	-
May 11, 2026	17.22	17.40	17.22	17.30	16.32	1.35%	161
May 8, 2026	17.03	17.07	16.92	17.07	16.10	-0.50%	-
May 7, 2026	17.03	17.17	17.03	17.15	16.18	3.00%	18,600
May 6, 2026	16.84	16.91	16.65	16.65	15.71	-0.39%	-
May 5, 2026	16.94	16.94	16.72	16.72	15.77	-0.36%	-
May 4, 2026	16.93	16.93	16.78	16.78	15.83	-1.61%	-
Apr 30, 2026	16.64	17.05	16.64	17.05	16.09	2.83%	-
Apr 29, 2026	16.61	16.61	16.57	16.58	15.64	-0.30%	-
Apr 28, 2026	16.52	16.68	16.52	16.63	15.69	0.36%	600
Apr 27, 2026	16.51	16.60	16.51	16.57	15.63	0.24%	-
Apr 24, 2026	16.60	16.60	16.51	16.53	15.60	0.82%	-
Apr 23, 2026	16.79	16.79	16.32	16.40	15.47	-2.47%	1,244
Apr 22, 2026	16.81	16.90	16.81	16.81	15.86	0.36%	-
Apr 21, 2026	16.77	16.78	16.75	16.75	15.80	-0.06%	-
Apr 20, 2026	16.59	16.76	16.59	16.76	15.81	0.90%	-
Apr 17, 2026	16.82	16.82	16.61	16.61	15.67	-1.07%	-
Apr 16, 2026	16.79	16.80	16.72	16.79	15.84	0.21%	-
Apr 15, 2026	16.75	16.76	16.66	16.76	15.81	0.84%	-
Apr 14, 2026	16.49	16.63	16.49	16.62	15.68	0.48%	543
Apr 13, 2026	16.46	16.61	16.46	16.54	15.60	1.01%	-
Apr 10, 2026	16.18	16.40	16.18	16.37	15.44	1.14%	-