CARL-B.COCARL-B.CO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $858.40 | $861.40 | $849.00 | $861.40 | 229,082 |
| 1/14/2026 | $838.00 | $861.00 | $838.00 | $859.40 | 167,715 |
| 1/13/2026 | $840.00 | $842.40 | $828.20 | $836.80 | 223,299 |
| 1/12/2026 | $854.80 | $856.40 | $829.40 | $838.60 | 149,013 |
| 1/9/2026 | $846.00 | $848.60 | $839.60 | $845.20 | 180,834 |
| 1/8/2026 | $823.40 | $849.40 | $823.40 | $846.00 | 211,769 |
| 1/7/2026 | $821.60 | $835.60 | $813.80 | $817.00 | 184,891 |
| 1/6/2026 | $811.40 | $827.60 | $805.40 | $827.60 | 222,322 |
| 1/5/2026 | $822.40 | $825.80 | $805.60 | $811.00 | 196,120 |
| 1/2/2026 | $835.20 | $836.00 | $818.00 | $825.80 | 139,763 |
| 12/30/2025 | $833.20 | $837.80 | $829.00 | $835.20 | 136,933 |
| 12/29/2025 | $822.00 | $835.00 | $822.00 | $832.60 | 216,854 |
| 12/23/2025 | $823.60 | $830.40 | $823.20 | $823.20 | 67,492 |
| 12/22/2025 | $831.40 | $833.00 | $821.00 | $823.80 | 104,892 |
| 12/19/2025 | $832.00 | $839.80 | $831.60 | $836.00 | 307,617 |
| 12/18/2025 | $835.20 | $847.60 | $830.80 | $835.40 | 179,072 |
| 12/17/2025 | $840.20 | $840.20 | $832.00 | $833.80 | 198,145 |
| 12/16/2025 | $830.60 | $841.80 | $830.20 | $838.00 | 163,317 |
| 12/15/2025 | $833.80 | $839.40 | $827.20 | $830.60 | 204,556 |
| 12/12/2025 | $817.60 | $837.00 | $816.00 | $834.40 | 155,601 |
| 12/11/2025 | $809.60 | $829.00 | $805.80 | $820.40 | 537,611 |
| 12/10/2025 | $806.20 | $809.80 | $802.00 | $804.20 | 146,916 |
| 12/9/2025 | $800.00 | $814.00 | $800.00 | $805.80 | 172,275 |
| 12/8/2025 | $810.40 | $813.60 | $797.80 | $797.80 | 116,460 |
| 12/5/2025 | $816.40 | $819.00 | $810.00 | $815.60 | 161,861 |
| 12/4/2025 | $817.20 | $819.60 | $808.00 | $815.00 | 296,132 |
| 12/3/2025 | $800.60 | $808.20 | $798.20 | $803.80 | 130,404 |
| 12/2/2025 | $814.00 | $815.60 | $797.80 | $801.80 | 152,347 |
| 12/1/2025 | $798.80 | $813.20 | $796.60 | $810.60 | 243,322 |
| 11/28/2025 | $804.20 | $806.80 | $798.20 | $799.60 | 154,791 |
| 11/27/2025 | $796.60 | $804.20 | $795.60 | $804.20 | 123,671 |
| 11/26/2025 | $808.00 | $814.80 | $789.00 | $796.00 | 187,111 |
| 11/25/2025 | $783.00 | $795.20 | $782.00 | $793.60 | 156,711 |
| 11/24/2025 | $787.60 | $790.00 | $781.20 | $784.60 | 284,872 |
| 11/21/2025 | $771.00 | $790.00 | $765.80 | $786.60 | 133,599 |
| 11/20/2025 | $767.40 | $767.80 | $760.60 | $766.40 | 118,528 |
| 11/19/2025 | $756.20 | $766.80 | $756.20 | $764.80 | 100,169 |
| 11/18/2025 | $764.80 | $764.80 | $753.20 | $757.40 | 192,983 |
| 11/17/2025 | $783.60 | $783.60 | $768.20 | $769.80 | 211,759 |
| 11/14/2025 | $798.60 | $798.60 | $781.80 | $781.80 | 238,450 |
| 11/13/2025 | $792.00 | $802.00 | $792.00 | $798.00 | 179,947 |
| 11/12/2025 | $792.20 | $797.60 | $787.60 | $793.00 | 167,209 |
| 11/11/2025 | $782.80 | $796.80 | $779.60 | $794.00 | 245,017 |
| 11/10/2025 | $783.80 | $785.60 | $779.00 | $779.20 | 111,069 |
| 11/7/2025 | $784.00 | $789.20 | $776.60 | $784.00 | 101,082 |
| 11/6/2025 | $781.00 | $785.00 | $773.80 | $785.00 | 146,788 |
| 11/5/2025 | $772.00 | $782.20 | $772.00 | $779.00 | 109,494 |
| 11/4/2025 | $763.80 | $774.00 | $758.80 | $772.80 | 145,237 |
| 11/3/2025 | $761.60 | $774.40 | $756.40 | $768.00 | 105,021 |
| 10/31/2025 | $770.00 | $772.80 | $758.60 | $761.60 | 291,798 |
| 10/30/2025 | $781.00 | $785.20 | $766.20 | $768.00 | 302,760 |
| 10/29/2025 | $782.40 | $786.20 | $780.60 | $780.60 | 153,942 |
| 10/28/2025 | $781.20 | $784.80 | $778.20 | $782.40 | 93,467 |
| 10/27/2025 | $788.00 | $788.00 | $778.40 | $781.40 | 118,407 |
| 10/24/2025 | $790.00 | $791.20 | $783.20 | $788.60 | 105,394 |
| 10/23/2025 | $797.40 | $802.00 | $788.60 | $792.60 | 124,376 |
| 10/22/2025 | $792.20 | $803.80 | $786.80 | $801.40 | 183,508 |
| 10/21/2025 | $792.40 | $797.00 | $786.00 | $796.40 | 133,586 |
| 10/20/2025 | $794.00 | $796.20 | $791.40 | $791.60 | 123,360 |