Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CAR	116.43	118.20	111.88	115.60	1.83	1,058,884	13,221	115.05	117.25
2024-05-02	Q	CAR	110.27	118.44	109.45	113.77	19.02	2,400,849	26,733	113.79	118.60
2024-05-01	Q	CAR	95.44	97.90	93.90	94.75	-0.70	915,396	14,804	100.00	103.00
2024-04-30	Q	CAR	101.01	102.06	94.71	95.45	-8.11	1,246,329	16,755	95.00	96.36
2024-04-29	Q	CAR	101.99	105.36	101.26	103.56	2.81	626,155	9,967	103.56	106.00
2024-04-26	Q	CAR	98.38	102.405	98.38	100.75	1.18	737,748	10,821	100.28	101.74
2024-04-25	Q	CAR	101.08	101.215	93.53	99.57	-3.73	1,658,152	18,738	86.88	99.88
2024-04-24	Q	CAR	102.68	103.87	100.67	103.30	0.68	467,010	8,684	100.75	103.85
2024-04-23	Q	CAR	100.72	104.42	99.50	102.62	0.53	564,013	9,428	93.74	103.99
2024-04-22	Q	CAR	102.16	103.46	98.84	102.09	0.44	635,168	11,001	102.09	102.93
2024-04-19	Q	CAR	101.24	103.98	101.00	101.65	-0.35	758,529	12,490	91.00	102.45
2024-04-18	Q	CAR	105.49	105.49	100.03	102.00	-3.35	929,886	13,853	100.95	102.64
2024-04-17	Q	CAR	108.47	110.16	105.22	105.35	-3.12	681,276	10,395	105.00	106.36
2024-04-16	Q	CAR	110.87	110.87	107.85	108.47	-3.44	943,435	9,022	108.30	118.80
2024-04-15	Q	CAR	115.77	116.74	111.79	111.80	-2.93	766,443	8,917	111.45	112.85
2024-04-12	Q	CAR	120.00	120.71	113.855	114.73	-6.31	905,295	7,770	114.04	115.15
2024-04-11	Q	CAR	120.40	122.00	117.79	121.04	1.10	1,319,862	6,741	120.09	121.97
2024-04-10	Q	CAR	119.00	120.635	118.544	119.94	-3.62	489,936	8,193	119.96	122.45
2024-04-09	Q	CAR	122.07	126.77	122.07	123.56	1.60	344,184	6,888	123.56	124.50
2024-04-08	Q	CAR	121.48	122.89	119.85	121.96	0.54	721,739	5,280	121.55	123.00
2024-04-05	Q	CAR	119.14	122.51	119.04	121.42	1.12	947,989	5,329	110.66	121.55
2024-04-04	Q	CAR	124.20	126.155	119.693	120.30	-0.81	819,237	8,604	120.30	131.81
2024-04-03	Q	CAR	122.09	123.0988	119.055	121.11	-1.14	531,591	7,165	120.25	122.25
2024-04-02	Q	CAR	123.23	123.53	120.7082	122.25	-3.53	462,664	6,984	122.25	126.99
2024-04-01	Q	CAR	122.46	126.00	121.00	125.78	3.32	1,142,578	7,957	124.65	126.00
2024-03-29	Q	CAR	123.73	124.18	121.70	122.46	-0.77	0	0	122.20	123.00
2024-03-28	Q	CAR	123.73	124.18	121.70	122.46	-0.77	1,762,895	8,145	122.20	123.00
2024-03-27	Q	CAR	120.00	123.88	119.04	123.23	4.70	710,994	7,414	122.07	123.23
2024-03-26	Q	CAR	119.31	120.04	116.47	118.53	0.06	554,946	6,768	118.04	119.70
2024-03-25	Q	CAR	116.88	119.7429	116.4312	118.47	5.00	624,812	9,125	117.62	129.26
2024-03-22	Q	CAR	114.79	115.6018	112.19	113.47	-1.78	455,315	7,115	113.01	114.22
2024-03-21	Q	CAR	117.41	119.2479	115.18	115.25	-1.35	353,458	6,706	115.02	115.94
2024-03-20	Q	CAR	114.81	117.54	113.60	116.60	0.89	681,518	8,009	116.61	117.67
2024-03-19	Q	CAR	110.00	116.12	109.625	115.71	7.59	1,051,420	11,926	114.80	116.45
2024-03-18	Q	CAR	106.68	109.535	104.78	108.12	0.42	666,811	6,676	95.52	108.50
2024-03-15	Q	CAR	107.38	109.2499	106.58	107.70	0.15	845,053	6,565	106.56	108.00
2024-03-14	Q	CAR	113.53	113.60	106.91	107.55	-5.55	476,655	8,738	107.00	108.30
2024-03-13	Q	CAR	113.67	116.50	112.26	113.10	-0.01	518,577	7,033	113.25	115.17
2024-03-12	Q	CAR	111.92	113.685	109.395	113.11	1.35	403,729	7,030	111.00	113.98
2024-03-11	Q	CAR	111.47	112.81	110.63	111.76	-0.20	423,543	5,743	111.28	112.50
2024-03-08	Q	CAR	112.44	117.63	110.28	111.96	0.47	1,248,144	13,127	110.00	114.45
2024-03-07	Q	CAR	106.00	112.52	105.08	111.49	6.32	1,005,275	10,928	110.72	111.25
2024-03-06	Q	CAR	106.74	106.8699	104.34	105.17	-0.17	605,798	5,638	104.59	105.17
2024-03-05	Q	CAR	105.91	106.28	103.79	105.34	-1.11	792,072	7,996	104.63	106.25
2024-03-04	Q	CAR	110.69	110.97	106.28	106.45	-4.07	630,188	8,782	106.40	110.00
2024-03-01	Q	CAR	107.24	112.345	106.61	110.52	2.48	1,151,216	7,930	109.94	110.78
2024-02-29	Q	CAR	108.73	110.81	106.6556	108.04	0.11	1,274,425	10,381	107.32	108.04
2024-02-28	Q	CAR	106.05	108.1199	105.765	107.93	0.91	602,820	9,416	106.52	108.45
2024-02-27	Q	CAR	107.80	110.1299	105.3901	107.02	-0.17	776,042	10,510	106.50	116.10
2024-02-26	Q	CAR	104.28	109.31	102.87	107.19	2.15	1,478,500	14,293	104.11	108.00
2024-02-23	Q	CAR	100.05	107.83	99.80	105.04	4.99	1,757,655	16,624	104.00	105.50
2024-02-22	Q	CAR	101.89	103.06	99.595	100.05	-1.09	1,040,055	15,811	100.06	100.50
2024-02-21	Q	CAR	105.59	107.1799	100.5226	101.14	-5.11	1,458,712	17,921	101.20	101.70
2024-02-20	Q	CAR	110.24	110.8101	105.98	106.25	-6.00	1,379,362	17,487	105.88	107.40
2024-02-19	Q	CAR	119.21	120.75	112.13	112.25	-8.83	0	0	112.15	113.50
2024-02-16	Q	CAR	119.21	120.75	112.13	112.25	-8.83	1,522,340	18,429	112.15	113.50
2024-02-15	Q	CAR	121.08	123.47	117.11	121.08	1.17	1,908,207	17,274	120.50	121.80
2024-02-14	Q	CAR	131.60	133.94	119.42	119.91	-9.90	3,291,762	36,223	120.15	120.48
2024-02-13	Q	CAR	160.77	160.995	128.42	129.81	-38.55	4,303,109	43,550	130.05	131.40
2024-02-12	Q	CAR	168.83	171.435	167.24	168.36	-0.52	1,391,177	14,334	163.52	165.25
2024-02-09	Q	CAR	166.14	169.01	165.15	168.88	2.74	464,985	8,379	167.81	169.57
2024-02-08	Q	CAR	164.64	166.69	161.60	166.14	-0.27	294,970	6,668	162.00	180.34
2024-02-07	Q	CAR	166.285	167.40	163.20	166.41	1.18	676,149	7,643	147.99	170.00
2024-02-06	Q	CAR	153.80	167.32	153.0748	165.23	9.34	635,776	11,866	165.23	168.00