CAR(CAR)
CAR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $111.40 | $111.40 | $105.83 | $105.98 | 311,723 |
| 10/8/2026 | $108.82 | $110.31 | $106.81 | $110.00 | 340,932 |
| 10/7/2026 | $113.14 | $113.73 | $109.70 | $110.22 | 443,010 |
| 10/6/2026 | $108.73 | $114.25 | $108.73 | $112.65 | 439,514 |
| 10/5/2026 | $112.92 | $113.29 | $106.52 | $107.98 | 377,237 |
| 10/2/2026 | $106.12 | $112.54 | $106.12 | $111.22 | 495,306 |
| 10/1/2026 | $106.07 | $110.95 | $103.70 | $106.12 | 580,331 |
| 9/30/2026 | $106.79 | $108.93 | $105.31 | $106.67 | 336,800 |
| 9/29/2026 | $105.17 | $110.25 | $103.86 | $106.79 | 319,000 |
| 9/28/2026 | $107.53 | $107.60 | $104.59 | $104.93 | 318,573 |
| 9/25/2026 | $102.65 | $108.60 | $102.20 | $108.29 | 364,815 |
| 9/24/2026 | $105.19 | $105.80 | $102.40 | $103.54 | 502,842 |
| 9/23/2026 | $107.03 | $110.75 | $104.95 | $105.67 | 432,756 |
| 9/22/2026 | $119.82 | $119.82 | $107.47 | $107.73 | 537,289 |
| 9/21/2026 | $117.21 | $118.98 | $115.58 | $117.26 | 484,651 |
| 9/18/2026 | $114.98 | $119.85 | $112.36 | $117.71 | 1.29M |
| 9/17/2026 | $118.33 | $118.59 | $113.44 | $115.24 | 369,423 |
| 9/16/2026 | $117.00 | $118.93 | $115.22 | $116.96 | 365,171 |
| 9/15/2026 | $118.05 | $120.61 | $117.00 | $118.53 | 356,735 |
| 9/14/2026 | $121.01 | $122.70 | $117.81 | $118.70 | 407,848 |
| 9/11/2026 | $126.24 | $129.00 | $121.01 | $121.74 | 519,219 |
| 9/10/2026 | $131.50 | $132.27 | $126.25 | $126.74 | 384,365 |
| 9/9/2026 | $133.82 | $135.81 | $131.45 | $132.63 | 249,952 |
| 9/8/2026 | $138.24 | $139.04 | $132.09 | $133.84 | 344,679 |
| 9/4/2026 | $137.96 | $139.50 | $136.90 | $138.73 | 236,500 |
| 9/3/2026 | $137.90 | $140.75 | $137.85 | $138.51 | 335,600 |
| 9/2/2026 | $140.00 | $141.78 | $137.17 | $137.84 | 249,000 |
| 9/1/2026 | $146.77 | $146.77 | $138.82 | $140.70 | 298,907 |
| 8/31/2026 | $137.68 | $149.56 | $135.13 | $147.49 | 845,576 |
| 8/28/2026 | $139.21 | $140.69 | $136.76 | $138.12 | 475,477 |
| 8/27/2026 | $143.49 | $145.10 | $138.72 | $139.49 | 364,238 |
| 8/26/2026 | $144.81 | $146.61 | $142.83 | $144.00 | 194,800 |
| 8/25/2026 | $147.47 | $147.47 | $144.73 | $145.13 | 184,000 |
| 8/24/2026 | $146.39 | $149.85 | $146.39 | $146.88 | 260,400 |
| 8/21/2026 | $143.95 | $149.40 | $143.95 | $146.61 | 295,622 |
| 8/20/2026 | $141.64 | $144.77 | $139.05 | $143.98 | 268,754 |
| 8/19/2026 | $138.10 | $141.67 | $138.10 | $141.46 | 197,433 |
| 8/18/2026 | $140.87 | $142.45 | $137.23 | $137.62 | 213,950 |
| 8/17/2026 | $137.01 | $144.79 | $137.01 | $141.30 | 293,143 |
| 8/14/2026 | $137.07 | $138.89 | $135.70 | $137.85 | 243,715 |
| 8/13/2026 | $139.85 | $141.00 | $136.55 | $136.99 | 257,896 |
| 8/12/2026 | $139.78 | $141.27 | $135.69 | $139.58 | 275,804 |
| 8/11/2026 | $138.10 | $143.25 | $137.35 | $140.66 | 289,321 |
| 8/10/2026 | $139.57 | $143.43 | $137.73 | $138.61 | 297,530 |
| 8/7/2026 | $140.00 | $142.86 | $137.00 | $142.18 | 309,838 |
| 8/6/2026 | $139.96 | $144.17 | $134.79 | $138.35 | 357,844 |
| 8/5/2026 | $139.12 | $141.50 | $138.28 | $138.67 | 297,600 |
| 8/4/2026 | $139.75 | $141.79 | $133.56 | $141.13 | 641,364 |
| 8/3/2026 | $136.57 | $140.29 | $135.00 | $138.88 | 520,325 |
| 7/31/2026 | $151.25 | $152.79 | $135.50 | $137.44 | 622,142 |
| 7/30/2026 | $152.34 | $159.49 | $146.00 | $152.00 | 822,917 |
| 7/29/2026 | $150.07 | $156.30 | $143.50 | $154.85 | 906,300 |
| 7/28/2026 | $163.64 | $167.30 | $162.00 | $166.32 | 738,456 |
| 7/27/2026 | $160.22 | $165.00 | $157.70 | $163.68 | 997,317 |
| 7/24/2026 | $159.23 | $163.30 | $157.00 | $159.48 | 207,600 |
| 7/23/2026 | $162.25 | $164.40 | $158.80 | $159.04 | 220,400 |
| 7/22/2026 | $164.42 | $167.44 | $163.57 | $164.36 | 430,902 |
| 7/21/2026 | $159.50 | $163.13 | $158.22 | $162.24 | 1.36M |
| 7/20/2026 | $159.01 | $163.87 | $157.88 | $159.52 | 258,583 |
| 7/17/2026 | $153.23 | $162.99 | $153.23 | $160.57 | 515,818 |
| 7/16/2026 | $161.13 | $163.71 | $153.51 | $156.35 | 310,906 |
| 7/15/2026 | $161.75 | $171.00 | $157.94 | $160.91 | 421,568 |
| 7/14/2026 | $155.50 | $160.71 | $151.24 | $159.78 | 333,243 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
