CARR(CARR)
CARR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $55.27 | $55.49 | $55.00 | $55.23 | 161,477 |
| 10/12/2026 | $55.38 | $56.08 | $55.23 | $55.42 | 3.06M |
| 10/9/2026 | $56.07 | $56.39 | $55.04 | $55.56 | 4.32M |
| 10/8/2026 | $54.49 | $55.98 | $54.38 | $55.83 | 4.95M |
| 10/7/2026 | $55.16 | $55.42 | $54.55 | $55.00 | 3.80M |
| 10/6/2026 | $55.95 | $56.71 | $55.62 | $56.10 | 3.69M |
| 10/5/2026 | $54.84 | $55.94 | $54.35 | $55.73 | 4.90M |
| 10/2/2026 | $56.05 | $56.19 | $54.90 | $55.12 | 5.77M |
| 10/1/2026 | $54.82 | $55.24 | $54.00 | $55.22 | 7.43M |
| 9/30/2026 | $55.55 | $55.75 | $54.75 | $54.86 | 6.51M |
| 9/29/2026 | $55.89 | $56.07 | $55.11 | $55.38 | 6.39M |
| 9/28/2026 | $56.04 | $56.25 | $54.64 | $55.87 | 5.60M |
| 9/25/2026 | $55.22 | $56.79 | $55.10 | $56.37 | 7.08M |
| 9/24/2026 | $54.75 | $55.21 | $54.40 | $54.87 | 5.05M |
| 9/23/2026 | $54.81 | $55.74 | $54.74 | $55.10 | 5.31M |
| 9/22/2026 | $55.18 | $55.58 | $54.85 | $55.26 | 8.22M |
| 9/21/2026 | $54.46 | $54.91 | $53.91 | $54.62 | 6.88M |
| 9/18/2026 | $54.63 | $54.86 | $52.96 | $53.88 | 21.42M |
| 9/17/2026 | $55.55 | $55.99 | $53.76 | $54.39 | 6.15M |
| 9/16/2026 | $56.00 | $56.62 | $53.73 | $54.26 | 8.23M |
| 9/15/2026 | $57.61 | $58.19 | $54.78 | $55.54 | 13.27M |
| 9/14/2026 | $55.64 | $57.40 | $55.39 | $57.26 | 5.47M |
| 9/11/2026 | $57.33 | $58.30 | $57.20 | $57.46 | 6.13M |
| 9/10/2026 | $57.01 | $57.32 | $55.97 | $56.64 | 7.14M |
| 9/9/2026 | $58.99 | $59.73 | $57.90 | $57.95 | 4.65M |
| 9/8/2026 | $59.97 | $60.36 | $59.09 | $59.11 | 4.90M |
| 9/4/2026 | $58.60 | $59.72 | $58.17 | $59.71 | 4.35M |
| 9/3/2026 | $57.91 | $59.16 | $57.17 | $59.08 | 4.86M |
| 9/2/2026 | $57.26 | $57.82 | $56.44 | $57.58 | 4.82M |
| 9/1/2026 | $57.90 | $58.30 | $57.20 | $57.25 | 4.85M |
| 8/31/2026 | $58.46 | $58.60 | $58.04 | $58.22 | 5.35M |
| 8/28/2026 | $59.03 | $59.15 | $57.60 | $58.79 | 6.05M |
| 8/27/2026 | $58.75 | $59.17 | $58.00 | $58.84 | 5.73M |
| 8/26/2026 | $59.03 | $59.55 | $58.35 | $58.74 | 8.38M |
| 8/25/2026 | $60.93 | $61.04 | $58.22 | $58.52 | 6.62M |
| 8/24/2026 | $60.43 | $60.75 | $59.62 | $59.97 | 3.96M |
| 8/21/2026 | $60.86 | $61.24 | $60.10 | $60.37 | 5.08M |
| 8/20/2026 | $60.22 | $61.11 | $59.90 | $60.15 | 4.63M |
| 8/19/2026 | $62.14 | $62.41 | $60.76 | $61.20 | 4.09M |
| 8/18/2026 | $61.99 | $62.13 | $60.95 | $61.42 | 5.37M |
| 8/17/2026 | $62.57 | $63.04 | $62.26 | $62.56 | 5.35M |
| 8/14/2026 | $63.07 | $63.96 | $62.61 | $62.78 | 3.15M |
| 8/13/2026 | $63.28 | $63.73 | $62.53 | $63.35 | 3.58M |
| 8/12/2026 | $64.63 | $64.73 | $62.89 | $63.08 | 5.02M |
| 8/11/2026 | $63.82 | $64.49 | $63.02 | $63.62 | 4.88M |
| 8/10/2026 | $63.94 | $64.72 | $63.30 | $63.44 | 5.72M |
| 8/7/2026 | $63.88 | $64.67 | $63.40 | $64.01 | 5.06M |
| 8/6/2026 | $65.39 | $66.13 | $63.87 | $63.96 | 4.85M |
| 8/5/2026 | $65.25 | $66.04 | $64.97 | $65.43 | 5.66M |
| 8/4/2026 | $63.69 | $66.14 | $63.06 | $65.69 | 6.95M |
| 8/3/2026 | $62.48 | $63.27 | $62.23 | $63.17 | 5.79M |
| 7/31/2026 | $62.31 | $62.69 | $61.11 | $61.81 | 8.66M |
| 7/30/2026 | $61.00 | $61.42 | $59.07 | $61.39 | 11.64M |
| 7/29/2026 | $62.29 | $62.73 | $59.62 | $59.92 | 16.63M |
| 7/28/2026 | $67.52 | $68.30 | $62.41 | $63.16 | 16.36M |
| 7/27/2026 | $69.30 | $69.86 | $68.05 | $69.33 | 7.06M |
| 7/24/2026 | $68.75 | $69.52 | $67.84 | $68.88 | 5.71M |
| 7/23/2026 | $68.13 | $69.39 | $67.76 | $69.15 | 5.83M |
| 7/22/2026 | $66.59 | $68.28 | $66.59 | $68.10 | 5.08M |
| 7/21/2026 | $67.15 | $67.76 | $65.84 | $66.69 | 9.14M |
| 7/20/2026 | $68.84 | $69.22 | $66.84 | $66.98 | 5.71M |
| 7/17/2026 | $67.97 | $69.60 | $67.48 | $68.69 | 5.17M |
| 7/16/2026 | $67.87 | $69.64 | $67.56 | $69.34 | 6.12M |
| 7/15/2026 | $70.26 | $70.27 | $67.77 | $68.74 | 5.08M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
