CARR(CARR)
CARR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $58.75 | $60.72 | $57.85 | $59.71 | 8.89M |
| 4/15/2026 | $64.01 | $64.01 | $57.70 | $58.55 | 16.95M |
| 4/14/2026 | $64.29 | $64.99 | $63.36 | $64.66 | 4.61M |
| 4/13/2026 | $63.29 | $64.43 | $62.88 | $64.32 | 6.64M |
| 4/10/2026 | $62.09 | $63.99 | $61.75 | $63.34 | 7.43M |
| 4/9/2026 | $58.09 | $61.76 | $58.09 | $61.46 | 6.07M |
| 4/8/2026 | $58.00 | $58.88 | $57.92 | $58.29 | 5.96M |
| 4/7/2026 | $55.15 | $55.55 | $54.65 | $55.44 | 5.27M |
| 4/6/2026 | $55.34 | $55.92 | $55.07 | $55.59 | 4.12M |
| 4/2/2026 | $55.93 | $57.04 | $55.29 | $55.71 | 5.65M |
| 4/1/2026 | $56.64 | $57.79 | $56.22 | $56.90 | 5.78M |
| 3/31/2026 | $55.69 | $56.73 | $55.23 | $56.31 | 6.68M |
| 3/30/2026 | $55.04 | $55.24 | $53.77 | $54.36 | 5.72M |
| 3/27/2026 | $54.88 | $55.49 | $54.03 | $54.25 | 6.96M |
| 3/26/2026 | $58.71 | $59.25 | $54.59 | $54.67 | 11.99M |
| 3/25/2026 | $59.45 | $59.90 | $58.43 | $59.25 | 4.27M |
| 3/24/2026 | $57.47 | $59.25 | $56.94 | $58.58 | 6.34M |
| 3/23/2026 | $59.69 | $60.20 | $58.27 | $58.30 | 7.39M |
| 3/20/2026 | $59.00 | $59.57 | $57.70 | $58.07 | 13.67M |
| 3/19/2026 | $56.91 | $59.25 | $56.57 | $58.97 | 8.33M |
| 3/18/2026 | $56.79 | $58.15 | $56.54 | $57.61 | 6.80M |
| 3/17/2026 | $56.34 | $57.22 | $55.84 | $56.98 | 5.23M |
| 3/16/2026 | $56.02 | $56.61 | $55.70 | $55.85 | 5.72M |
| 3/13/2026 | $57.17 | $57.70 | $55.23 | $55.65 | 5.91M |
| 3/12/2026 | $58.03 | $58.43 | $56.35 | $56.49 | 9.30M |
| 3/11/2026 | $58.31 | $58.92 | $57.88 | $58.69 | 6.48M |
| 3/10/2026 | $58.03 | $59.37 | $57.87 | $58.43 | 6.88M |
| 3/9/2026 | $57.20 | $59.09 | $56.43 | $58.72 | 7.50M |
| 3/6/2026 | $59.08 | $59.15 | $57.65 | $58.35 | 8.87M |
| 3/5/2026 | $60.63 | $61.46 | $59.58 | $60.40 | 5.45M |
| 3/4/2026 | $61.50 | $61.88 | $60.50 | $61.08 | 4.25M |
| 3/3/2026 | $61.39 | $62.19 | $60.27 | $61.17 | 5.13M |
| 3/2/2026 | $63.43 | $64.10 | $62.75 | $63.84 | 3.64M |
| 2/27/2026 | $62.14 | $64.64 | $61.98 | $64.40 | 7.53M |
| 2/26/2026 | $61.77 | $63.23 | $61.49 | $62.76 | 4.94M |
| 2/25/2026 | $61.90 | $62.03 | $60.28 | $61.50 | 6.75M |
| 2/24/2026 | $63.69 | $64.57 | $63.52 | $63.53 | 3.63M |
| 2/23/2026 | $63.94 | $65.25 | $63.16 | $63.46 | 3.81M |
| 2/20/2026 | $62.98 | $65.02 | $62.81 | $64.14 | 4.36M |
| 2/19/2026 | $63.25 | $63.36 | $61.00 | $62.92 | 8.52M |
| 2/18/2026 | $66.42 | $66.55 | $64.26 | $64.33 | 5.75M |
| 2/17/2026 | $65.33 | $66.80 | $65.28 | $66.43 | 5.07M |
| 2/13/2026 | $64.97 | $65.93 | $64.52 | $65.40 | 6.10M |
| 2/12/2026 | $67.65 | $68.33 | $64.87 | $64.89 | 8.02M |
| 2/11/2026 | $66.16 | $67.29 | $66.16 | $67.11 | 6.08M |
| 2/10/2026 | $65.75 | $66.50 | $65.49 | $65.82 | 6.26M |
| 2/9/2026 | $63.71 | $65.39 | $63.29 | $65.32 | 8.38M |
| 2/6/2026 | $62.97 | $65.24 | $62.77 | $63.92 | 11.80M |
| 2/5/2026 | $64.61 | $64.89 | $60.69 | $63.10 | 21.70M |
| 2/4/2026 | $62.24 | $64.14 | $62.08 | $63.55 | 14.05M |
| 2/3/2026 | $60.13 | $61.37 | $60.01 | $61.20 | 9.26M |
| 2/2/2026 | $59.43 | $60.79 | $59.33 | $60.36 | 6.55M |
| 1/30/2026 | $59.42 | $60.04 | $59.25 | $59.58 | 10.55M |
| 1/29/2026 | $58.93 | $59.79 | $58.38 | $59.79 | 9.33M |
| 1/28/2026 | $55.88 | $58.62 | $55.59 | $57.91 | 16.51M |
| 1/27/2026 | $57.35 | $57.58 | $56.85 | $57.07 | 6.10M |
| 1/26/2026 | $57.27 | $57.63 | $56.82 | $57.37 | 6.78M |
| 1/23/2026 | $57.55 | $57.71 | $56.71 | $57.30 | 8.86M |
| 1/22/2026 | $58.33 | $58.43 | $57.07 | $57.44 | 9.09M |
| 1/21/2026 | $55.59 | $57.86 | $55.33 | $57.74 | 11.32M |
| 1/20/2026 | $54.87 | $55.43 | $54.62 | $55.21 | 7.74M |