Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	CARR	62.71	63.79	61.45	61.49	-1.22	8,035,830	42,291	60.87	63.79
2024-04-29	Z	CARR	60.50	62.885	60.50	62.71	2.24	9,087,420	43,502	62.75	66.00
2024-04-26	Z	CARR	59.60	60.655	59.4671	60.50	0.68	6,683,976	37,212	60.03	60.82
2024-04-25	Z	CARR	56.75	59.97	56.635	59.81	5.045	10,168,806	57,159	54.69	59.80
2024-04-24	Z	CARR	55.25	55.94	54.27	54.77	-0.39	5,189,861	27,817	52.09	55.09
2024-04-23	Z	CARR	53.67	55.27	53.66	55.14	1.545	6,389,201	30,509	54.19	61.05
2024-04-22	Z	CARR	53.82	54.505	53.50	53.62	0.08	6,856,016	38,656	53.27	59.12
2024-04-19	Z	CARR	53.58	54.17	53.33	53.53	0.18	3,576,716	25,669	52.88	58.61
2024-04-18	Z	CARR	54.59	54.82	53.35	53.38	-0.88	3,076,794	26,264	51.90	56.99
2024-04-17	Z	CARR	55.05	55.39	53.75	54.25	-0.505	2,661,754	18,283	54.00	54.99
2024-04-16	Z	CARR	55.22	55.29	54.155	54.76	-0.70	3,170,063	20,709	54.61	59.80
2024-04-15	Z	CARR	57.56	57.695	55.34	55.455	-1.385	3,424,948	20,765	52.50	56.56
2024-04-12	Z	CARR	55.99	56.925	55.96	56.84	0.22	5,654,099	25,534	56.14	57.95
2024-04-11	Z	CARR	57.07	57.07	56.13	56.62	-0.27	2,949,874	22,880	56.35	57.14
2024-04-10	Z	CARR	57.00	57.455	56.40	56.89	-1.22	3,117,246	23,177	56.53	57.30
2024-04-09	Z	CARR	58.14	58.29	57.12	58.11	0.285	2,954,407	17,714	52.72	59.13
2024-04-08	Z	CARR	56.81	57.96	56.80	57.84	1.41	4,186,637	25,786	57.85	58.84
2024-04-05	Z	CARR	56.25	57.0235	55.82	56.44	0.58	4,731,165	25,063	56.15	57.53
2024-04-04	Z	CARR	57.50	57.83	55.68	55.85	-1.08	5,986,989	28,258	54.20	62.23
2024-04-03	Z	CARR	56.71	57.55	56.54	56.94	0.15	3,397,174	25,108	56.75	57.55
2024-04-02	Z	CARR	57.58	57.62	56.78	56.80	-0.61	4,133,190	21,478	56.74	58.15
2024-04-01	Z	CARR	58.12	58.58	57.32	57.40	-0.74	4,747,694	17,943	56.94	57.91
2024-03-29	Z	CARR	57.70	58.23	57.50	58.13	0.45	0	0	57.64	58.65
2024-03-28	Z	CARR	57.70	58.23	57.50	58.13	0.45	2,819,604	14,714	57.64	58.65
2024-03-27	Z	CARR	57.93	57.99	57.02	57.68	0.16	2,738,153	17,102	57.12	58.10
2024-03-26	Z	CARR	57.26	57.75	57.18	57.54	0.169	3,645,015	16,563	56.96	58.13
2024-03-25	Z	CARR	57.74	57.95	57.13	57.37	-0.46	3,462,647	21,632	57.08	62.90
2024-03-22	Z	CARR	59.63	59.91	57.81	57.86	-1.965	4,895,739	29,423	57.37	58.83
2024-03-21	Z	CARR	59.11	60.54	58.83	59.82	1.26	5,456,196	26,889	59.82	60.47
2024-03-20	Z	CARR	58.55	58.86	58.0101	58.55	0.06	3,838,290	22,465	58.19	58.99
2024-03-19	Z	CARR	57.13	58.50	57.03	58.48	1.375	4,657,108	20,938	57.65	58.95
2024-03-18	Z	CARR	57.47	57.79	56.875	57.10	0.05	3,141,485	15,721	57.12	57.90
2024-03-15	Z	CARR	56.71	57.76	56.61	57.05	-0.25	5,401,692	17,933	56.77	57.33
2024-03-14	Z	CARR	57.84	58.44	56.73	57.31	-0.525	8,735,846	25,889	56.71	57.67
2024-03-13	Z	CARR	57.86	59.02	57.65	57.86	-0.05	9,011,979	20,673	57.69	59.00
2024-03-12	Z	CARR	57.37	58.18	56.86	57.90	0.74	3,577,409	23,215	57.20	58.60
2024-03-11	Z	CARR	57.41	57.90	56.45	57.14	-0.91	3,816,921	21,994	56.33	57.50
2024-03-08	Z	CARR	59.73	60.87	58.01	58.05	-1.51	7,192,435	34,724	57.81	58.47
2024-03-07	Z	CARR	57.60	59.68	57.60	59.55	1.80	5,868,695	28,415	59.22	60.00
2024-03-06	Z	CARR	57.23	58.78	57.23	57.72	1.13	6,712,546	31,106	57.40	58.66
2024-03-05	Z	CARR	56.81	57.23	56.10	56.59	-0.55	7,284,235	30,882	56.34	56.99
2024-03-04	Z	CARR	56.63	57.55	55.35	57.15	0.69	19,223,018	30,229	57.00	57.49
2024-03-01	Z	CARR	55.41	56.52	55.1326	56.44	0.86	5,588,854	20,348	51.16	56.62
2024-02-29	Z	CARR	55.10	55.77	54.77	55.58	0.80	10,538,901	23,384	55.00	60.78
2024-02-28	Z	CARR	54.93	55.63	54.59	54.76	-0.27	3,522,134	20,379	53.45	56.40
2024-02-27	Z	CARR	54.48	55.13	53.93	55.04	1.02	5,249,798	22,565	54.68	55.22
2024-02-26	Z	CARR	54.13	54.351	53.64	54.00	-0.22	7,976,120	22,232	53.63	54.33
2024-02-23	Z	CARR	53.81	54.57	53.39	54.20	0.34	4,767,739	25,252	53.30	54.95
2024-02-22	Z	CARR	54.22	54.22	53.42	53.85	0.08	4,948,503	25,328	53.50	54.07
2024-02-21	Z	CARR	53.64	54.09	53.47	53.77	0.34	4,205,901	23,821	49.18	56.30
2024-02-20	Z	CARR	53.39	53.721	53.13	53.43	-0.55	5,462,693	30,502	53.00	54.17
2024-02-19	Z	CARR	55.58	55.79	53.89	54.00	-2.11	0	0	53.61	54.22
2024-02-16	Z	CARR	55.58	55.79	53.89	54.00	-2.11	4,416,084	26,697	53.61	54.22
2024-02-15	Z	CARR	55.33	56.0852	55.05	56.05	1.04	2,461,473	14,825	51.00	61.33
2024-02-14	Z	CARR	54.51	55.11	54.10	55.00	1.037	2,718,317	19,692	53.56	59.70
2024-02-13	Z	CARR	54.41	54.73	53.29	53.97	-2.07	5,188,743	24,984	54.00	56.05
2024-02-12	Z	CARR	55.72	56.42	55.25	56.04	0.035	4,302,284	20,415	55.61	56.16
2024-02-09	Z	CARR	54.61	56.02	54.61	56.01	0.945	5,578,656	24,008	49.70	56.55
2024-02-08	Z	CARR	54.06	55.10	53.49	55.06	1.24	5,429,162	32,213	50.00	59.96
2024-02-07	Z	CARR	54.90	55.32	53.23	53.83	-0.49	8,359,039	35,465	52.96	54.29
2024-02-06	Z	CARR	54.86	56.03	54.25	54.31	-1.98	8,849,965	38,013	52.81	54.69
2024-02-05	Z	CARR	56.14	57.50	55.98	56.26	-0.525	7,718,474	41,409	52.64	57.90
2024-02-02	Z	CARR	55.13	56.98	54.76	56.78	1.18	4,190,807	24,876	56.75	57.00