CARR(CARR)
CARR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $74.95 | $75.14 | $73.11 | $73.59 | 8.20M |
| 6/25/2026 | $74.95 | $76.76 | $74.66 | $76.00 | 5.51M |
| 6/24/2026 | $71.69 | $74.40 | $71.60 | $74.06 | 5.92M |
| 6/23/2026 | $70.20 | $71.76 | $70.18 | $70.75 | 5.39M |
| 6/22/2026 | $72.00 | $72.41 | $71.24 | $71.85 | 4.97M |
| 6/18/2026 | $71.82 | $72.89 | $71.02 | $71.81 | 7.95M |
| 6/17/2026 | $71.14 | $72.35 | $69.34 | $69.49 | 5.65M |
| 6/16/2026 | $71.44 | $72.53 | $71.10 | $71.15 | 4.35M |
| 6/15/2026 | $71.53 | $72.65 | $71.10 | $71.13 | 5.41M |
| 6/12/2026 | $70.11 | $70.50 | $68.74 | $69.91 | 4.41M |
| 6/11/2026 | $68.71 | $70.16 | $67.50 | $69.74 | 6.32M |
| 6/10/2026 | $71.40 | $71.60 | $67.82 | $67.97 | 7.56M |
| 6/9/2026 | $68.06 | $71.27 | $67.92 | $71.24 | 10.22M |
| 6/8/2026 | $67.20 | $68.32 | $66.56 | $67.35 | 5.45M |
| 6/5/2026 | $67.66 | $67.66 | $66.43 | $67.16 | 6.39M |
| 6/4/2026 | $67.86 | $68.78 | $67.62 | $68.54 | 5.51M |
| 6/3/2026 | $66.10 | $68.84 | $65.62 | $67.58 | 6.23M |
| 6/2/2026 | $66.87 | $69.83 | $66.31 | $66.42 | 8.16M |
| 6/1/2026 | $63.05 | $65.32 | $62.67 | $65.11 | 8.10M |
| 5/29/2026 | $63.51 | $65.29 | $63.06 | $63.87 | 10.39M |
| 5/28/2026 | $63.51 | $64.43 | $62.32 | $63.81 | 11.96M |
| 5/27/2026 | $65.48 | $66.15 | $64.37 | $64.51 | 6.33M |
| 5/26/2026 | $64.04 | $65.15 | $63.71 | $64.89 | 5.75M |
| 5/22/2026 | $62.60 | $63.95 | $61.92 | $63.14 | 4.93M |
| 5/21/2026 | $61.65 | $63.36 | $61.12 | $62.18 | 11.12M |
| 5/20/2026 | $61.84 | $63.89 | $61.24 | $63.59 | 5.36M |
| 5/19/2026 | $63.73 | $63.98 | $61.38 | $61.44 | 7.21M |
| 5/18/2026 | $64.56 | $64.85 | $63.46 | $64.51 | 5.49M |
| 5/15/2026 | $65.78 | $66.10 | $64.40 | $64.67 | 4.10M |
| 5/14/2026 | $66.03 | $67.07 | $65.35 | $66.73 | 3.82M |
| 5/13/2026 | $65.85 | $66.20 | $65.00 | $65.57 | 3.66M |
| 5/12/2026 | $65.49 | $65.99 | $64.74 | $65.56 | 3.91M |
| 5/11/2026 | $66.87 | $67.00 | $65.64 | $65.88 | 5.31M |
| 5/8/2026 | $67.60 | $68.39 | $66.50 | $66.83 | 5.03M |
| 5/7/2026 | $68.58 | $68.65 | $66.45 | $67.22 | 7.63M |
| 5/6/2026 | $66.11 | $68.48 | $65.85 | $67.90 | 7.66M |
| 5/5/2026 | $66.22 | $66.62 | $64.08 | $64.18 | 6.93M |
| 5/4/2026 | $67.17 | $67.62 | $65.13 | $65.89 | 4.93M |
| 5/1/2026 | $67.20 | $68.50 | $66.51 | $67.62 | 7.35M |
| 4/30/2026 | $64.21 | $69.04 | $63.67 | $67.17 | 15.78M |
| 4/29/2026 | $63.03 | $63.76 | $61.00 | $61.74 | 8.94M |
| 4/28/2026 | $61.65 | $62.30 | $61.03 | $62.00 | 6.54M |
| 4/27/2026 | $61.53 | $62.90 | $61.44 | $61.91 | 6.27M |
| 4/24/2026 | $61.73 | $62.21 | $60.50 | $60.97 | 5.58M |
| 4/23/2026 | $61.28 | $62.53 | $60.73 | $61.54 | 5.57M |
| 4/22/2026 | $62.34 | $62.54 | $60.38 | $60.65 | 4.35M |
| 4/21/2026 | $61.78 | $63.07 | $61.40 | $61.71 | 5.11M |
| 4/20/2026 | $61.18 | $62.21 | $60.89 | $61.65 | 5.08M |
| 4/17/2026 | $60.31 | $62.97 | $60.19 | $61.32 | 6.46M |
| 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 |