Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-17	Q	CARG	27.36	28.09	26.93	27.73	0.39	1,797,545	16,591	27.79	28.70
2026-02-16	Q	CARG	26.96	27.53	26.77	27.34	0.38	0	0	26.78	30.22
2026-02-13	Q	CARG	26.96	27.53	26.77	27.34	0.38	1,048,374	11,497	26.78	30.22
2026-02-12	Q	CARG	27.60	27.64	26.39	26.96	-0.55	1,562,594	14,958	26.75	27.28
2026-02-11	Q	CARG	28.18	28.18	26.67	27.51	-0.73	1,426,802	17,661	27.18	27.87
2026-02-10	Q	CARG	28.49	29.13	28.12	28.24	-0.27	863,350	10,026	27.66	28.87
2026-02-09	Q	CARG	28.50	28.73	27.61	28.51	-0.10	938,214	11,246	28.15	28.85
2026-02-06	Q	CARG	28.63	28.7982	27.78	28.61	0.17	1,355,954	15,907	25.03	31.80
2026-02-05	Q	CARG	28.71	29.295	28.18	28.44	-0.51	1,335,294	16,221	25.70	28.44
2026-02-04	Q	CARG	29.37	29.37	27.57	28.95	-0.53	2,408,453	22,948	26.00	30.25
2026-02-03	Q	CARG	31.98	32.135	28.82	29.48	-2.90	1,731,490	19,262	29.48	30.51
2026-02-02	Q	CARG	32.21	32.695	31.92	32.38	-0.02	533,087	8,112	32.02	32.70
2026-01-30	Q	CARG	32.75	33.04	32.20	32.40	-0.61	857,993	10,844	29.63	32.99
2026-01-29	Q	CARG	33.48	33.68	32.74	33.01	-0.41	833,237	11,116	32.74	33.32
2026-01-28	Q	CARG	34.20	34.46	33.36	33.42	-0.51	575,358	10,022	32.78	34.15
2026-01-27	Q	CARG	34.35	34.495	33.3701	33.93	-0.30	642,919	8,552	33.35	34.55
2026-01-26	Q	CARG	34.13	34.63	33.82	34.23	0.23	690,361	7,863	33.45	35.07
2026-01-23	Q	CARG	34.13	34.57	33.63	34.00	-0.16	724,848	9,727	33.63	34.32
2026-01-22	Q	CARG	33.92	35.05	33.92	34.16	0.50	697,512	10,657	33.32	34.92
2026-01-21	Q	CARG	33.51	33.88	33.26	33.66	0.11	675,200	10,218	30.64	36.87
2026-01-20	Q	CARG	33.96	34.325	33.25	33.55	-0.62	754,660	10,704	33.55	33.82
2026-01-19	Q	CARG	34.74	35.00	34.01	34.17	-0.57	0	0	31.10	34.17
2026-01-16	Q	CARG	34.74	35.00	34.01	34.17	-0.57	1,223,113	11,239	31.10	34.17
2026-01-15	Q	CARG	34.90	35.13	34.27	34.74	-0.22	898,206	12,605	34.47	35.15
2026-01-14	Q	CARG	36.29	36.35	34.45	34.96	-1.37	1,148,070	15,498	34.06	36.18
2026-01-13	Q	CARG	38.74	38.94	35.91	36.33	-2.38	1,754,984	18,910	35.04	37.48
2026-01-12	Q	CARG	38.705	39.42	38.42	38.71	-0.13	767,157	10,499	38.24	39.04
2026-01-09	Q	CARG	38.59	38.875	37.82	38.84	0.22	635,205	9,780	38.46	39.26
2026-01-08	Q	CARG	37.96	38.65	37.71	38.62	0.65	810,522	9,919	35.10	39.00
2026-01-07	Q	CARG	38.55	39.02	37.66	37.97	-0.49	570,717	8,022	37.60	38.39
2026-01-06	Q	CARG	37.72	38.59	37.415	38.46	0.61	747,665	10,187	37.87	39.17
2026-01-05	Q	CARG	37.36	38.40	37.36	37.85	0.20	839,615	9,412	37.03	38.75
2026-01-02	Q	CARG	38.45	38.79	37.51	37.65	-0.70	876,166	11,781	34.18	38.26
2026-01-01	Q	CARG	38.10	38.50	38.065	38.35	0.20	0	0	37.88	38.93
2025-12-31	Q	CARG	38.10	38.50	38.065	38.35	0.20	799,712	10,101	37.88	38.93
2025-12-30	Q	CARG	38.45	38.68	38.11	38.15	-0.43	394,037	7,812	37.58	38.74
2025-12-29	Q	CARG	38.58	38.74	38.29	38.58	-0.06	397,633	5,481	37.89	39.15
2025-12-26	Q	CARG	38.81	39.02	38.41	38.64	-0.25	360,279	7,296	38.22	39.03
2025-12-25	Q	CARG	38.78	39.405	38.78	38.89	-0.14	0	0	38.54	39.17
2025-12-24	Q	CARG	38.78	39.405	38.78	38.89	-0.14	239,899	3,048	38.54	39.17
2025-12-23	Q	CARG	38.66	39.13	38.485	39.03	0.11	435,725	7,015	38.90	39.36
2025-12-22	Q	CARG	38.71	39.2699	38.185	38.92	0.30	533,629	7,937	34.01	39.88
2025-12-19	Q	CARG	38.26	38.90	38.07	38.62	0.16	3,304,479	11,588	38.43	38.88
2025-12-18	Q	CARG	38.60	38.955	38.25	38.46	0.26	529,264	7,045	38.24	38.63
2025-12-17	Q	CARG	38.19	38.625	37.66	38.20	0.01	703,759	9,504	38.19	38.40
2025-12-16	Q	CARG	38.39	38.95	38.05	38.19	-0.37	926,444	9,685	37.98	38.22
2025-12-15	Q	CARG	38.37	38.87	38.05	38.56	0.06	916,797	10,849	38.00	39.45
2025-12-12	Q	CARG	37.76	38.583	37.45	38.50	0.98	1,158,729	11,401	34.65	39.10
2025-12-11	Q	CARG	37.00	37.71	36.55	37.52	0.40	775,685	9,484	36.84	38.00
2025-12-10	Q	CARG	37.12	37.67	36.755	37.12		975,123	9,674	31.10	38.00
2025-12-09	Q	CARG	35.22	37.41	35.13	37.12	1.71	1,063,394	9,483	36.06	38.00
2025-12-08	Q	CARG	36.00	36.00	35.225	35.41	-0.43	728,842	10,910	34.88	35.93
2025-12-05	Q	CARG	35.70	36.57	35.18	35.84	-0.02	1,066,121	11,514	29.12	37.50
2025-12-04	Q	CARG	36.13	36.26	35.5251	35.86	-0.16	1,215,774	12,882	35.48	36.26
2025-12-03	Q	CARG	35.60	36.28	34.9651	36.02	0.50	619,345	6,847	29.27	36.60
2025-12-02	Q	CARG	35.68	36.03	35.23	35.52	-0.13	567,676	9,038	33.48	39.67
2025-12-01	Q	CARG	34.88	35.80	34.67	35.65	0.37	734,119	8,871	35.26	36.04
2025-11-28	Q	CARG	36.08	36.50	35.22	35.28	-0.61	445,303	6,013	28.21	42.33
2025-11-27	Q	CARG	35.88	36.25	35.785	35.89	-0.13	0	0	26.07	36.59
2025-11-26	Q	CARG	35.88	36.25	35.785	35.89	-0.13	954,358	8,962	26.07	36.59
2025-11-25	Q	CARG	35.62	36.345	35.325	36.02	0.83	788,580	10,604	32.77	38.00
2025-11-24	Q	CARG	34.65	35.35	34.41	35.19	0.59	774,593	9,405	26.07	38.40
2025-11-21	Q	CARG	33.99	35.12	33.705	34.60	0.69	900,971	9,717	33.70	34.86
2025-11-20	Q	CARG	34.24	34.615	33.595	33.91	-0.01	790,098	11,003	26.07	42.51
2025-11-19	Q	CARG	34.78	35.015	33.55	33.92	-1.04	992,823	12,764	26.07	34.81
2025-11-18	Q	CARG	34.66	35.23	34.555	34.96	-0.01	765,401	13,270	34.56	35.34