Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	CARZ	57.64	58.45	57.64	58.1685	0.7585	3,245	50	57.06	60.00
2024-05-03	Q	CARZ	57.322	57.41	57.322	57.41	0.68	599	31	49.46	65.80
2024-05-02	Q	CARZ	56.16	56.70	55.955	56.70	0.755	668	25	48.28	64.22
2024-05-01	Q	CARZ	55.31	55.5068	55.20	55.20	-0.4932	668	37	47.89	63.70
2024-04-30	Q	CARZ	56.91	56.91	56.00	56.00	-1.02	761	28	51.22	65.07
2024-04-29	Q	CARZ	56.67	57.14	56.67	57.14	0.53	930	38	49.19	65.43
2024-04-26	Q	CARZ	55.9394	56.20	55.9394	56.20	0.8594	659	27	48.26	64.20
2024-04-25	Q	CARZ	54.62	55.43	54.62	55.08	0.23	1,433	46	51.89	63.24
2024-04-24	Q	CARZ	55.311	55.4967	54.6601	55.20	0.3301	1,362	39	47.17	62.74
2024-04-23	Q	CARZ	53.5601	54.432	53.5601	54.33	0.762	1,012	44	51.89	62.35
2024-04-22	Q	CARZ	53.355	53.67	53.2854	53.67	-0.1646	1,068	42	51.89	61.22
2024-04-19	Q	CARZ	53.9401	54.325	53.45	53.45	-0.275	504	39	46.87	62.35
2024-04-18	Q	CARZ	55.07	55.07	54.60	54.60	-0.6086	585	40	47.27	61.00
2024-04-17	Q	CARZ	55.875	55.875	55.39	55.39	0.075	456	27	48.21	64.13
2024-04-16	Q	CARZ	55.71	55.93	55.71	55.80	-0.8399	3,424	54	51.89	64.06
2024-04-15	Q	CARZ	57.3054	57.3054	56.61	56.61	-0.38	867	50	56.00	64.98
2024-04-12	Q	CARZ	57.5265	57.5265	56.99	56.99	-1.7013	971	50	56.00	60.00
2024-04-11	Q	CARZ	58.29	58.90	57.73	58.90	0.5901	1,035	22	50.38	67.02
2024-04-10	Q	CARZ	57.9916	58.11	57.80	57.80	-0.75	2,153	45	56.00	60.00
2024-04-09	Q	CARZ	58.2501	58.86	58.2501	58.86	-0.3399	502	34	56.00	65.13
2024-04-08	Q	CARZ	58.65	58.7101	58.38	58.59	0.53	1,960	44	51.89	60.00
2024-04-05	Q	CARZ	57.7239	58.1484	57.7239	57.86	0.1073	1,596	29	56.00	65.13
2024-04-04	Q	CARZ	57.85	57.85	57.85	57.85	0.30	162	22	53.05	60.00
2024-04-03	Q	CARZ	57.71	58.92	57.71	58.46	0.395	28,960	163	50.78	65.13
2024-04-02	Q	CARZ	58.335	58.5699	58.14	58.365	-0.9099	1,433	35	56.00	58.25
2024-04-01	Q	CARZ	58.80	59.655	58.80	59.10	0.21	3,788	76	56.00	60.00
2024-03-29	Q	CARZ	59.03	59.03	58.78	58.87	-0.09	0	0	56.00	60.00
2024-03-28	Q	CARZ	59.03	59.03	58.78	58.87	-0.09	1,247	30	56.00	60.00
2024-03-27	Q	CARZ	58.39	58.87	58.39	58.87	0.56	558	27	50.58	60.00
2024-03-26	Q	CARZ	58.68	58.68	58.28	58.28	-0.33	1,692	48	51.89	61.00
2024-03-25	Q	CARZ	58.00	58.80	57.93	58.80	-0.0367	2,129	57	56.00	67.39
2024-03-22	Q	CARZ	58.60	58.9856	58.5675	58.57	-0.0344	1,366	36	56.00	67.70
2024-03-21	Q	CARZ	59.12	59.2573	58.75	59.02	0.505	1,978	52	56.00	60.00
2024-03-20	Q	CARZ	57.50	58.40	57.26	58.40	1.066	1,223	29	56.00	65.72
2024-03-19	Q	CARZ	57.24	57.34	57.24	57.29	-0.58	1,360	59	56.00	65.70
2024-03-18	Q	CARZ	58.08	58.08	57.77	57.85	0.54	1,220	43	51.89	66.64
2024-03-15	Q	CARZ	57.04	57.355	57.04	57.23	-0.52	4,318	66	49.38	65.68
2024-03-14	Q	CARZ	57.5136	57.81	57.5136	57.81	-0.84	1,014	42	49.66	66.06
2024-03-13	Q	CARZ	58.39	58.39	58.39	58.39		79	24	56.00	61.00
2024-03-12	Q	CARZ	58.33	59.1898	58.33	59.06	1.01	5,241	69	56.00	61.00
2024-03-11	Q	CARZ	58.07	58.3741	58.05	58.05	-0.4559	3,322	63	56.00	61.00
2024-03-08	Q	CARZ	59.62	60.00	58.45	58.83	-0.51	2,651	59	50.60	67.31
2024-03-07	Q	CARZ	59.00	59.69	59.00	59.48	0.81	6,747	63	56.00	68.42
2024-03-06	Q	CARZ	58.4253	58.87	58.09	58.47	1.42	9,951	37	56.00	67.58
2024-03-05	Q	CARZ	57.45	57.45	57.45	57.45	0.03	321	30	23.03	61.00
2024-03-04	Q	CARZ	58.98	58.98	58.75	58.78	0.09	1,400	47	56.00	59.00
2024-03-01	Q	CARZ	58.44	59.27	58.44	59.27	1.45	2,416	52	56.00	68.32
2024-02-29	Q	CARZ	57.05	57.82	57.05	57.82	0.81	3,374	70	56.00	66.08
2024-02-28	Q	CARZ	56.655	56.655	56.41	56.58	-0.63	2,110	37	56.00	58.00
2024-02-27	Q	CARZ	56.98	57.21	56.97	57.21	0.3018	1,324	30	51.89	65.66
2024-02-26	Q	CARZ	56.76	57.13	56.67	56.7965	0.1159	4,665	54	52.00	65.44
2024-02-23	Q	CARZ	56.92	56.92	56.5544	56.5544		500	28	52.00	57.00
2024-02-22	Q	CARZ	56.96	56.96	56.92	56.92	1.49	378	21	52.00	58.00
2024-02-21	Q	CARZ	55.82	55.82	55.21	55.47	-0.58	1,357	26	52.00	63.63
2024-02-20	Q	CARZ	56.07	56.07	55.36	55.82	-1.02	1,848	49	52.00	58.00
2024-02-19	Q	CARZ	57.0399	57.0399	56.3629	56.38	-0.1071	0	0	52.00	65.34
2024-02-16	Q	CARZ	57.0399	57.0399	56.3629	56.38	-0.1071	2,510	28	52.00	65.34
2024-02-15	Q	CARZ	56.50	56.5118	56.1792	56.47	-0.3108	941	33	52.00	64.47
2024-02-14	Q	CARZ	55.9305	56.49	55.9305	56.49	0.79	1,147	24	52.00	62.95
2024-02-13	Q	CARZ	55.30	55.30	55.30	55.30	-0.10	443	34	39.61	58.00
2024-02-12	Q	CARZ	56.62	57.4932	56.62	56.75	-0.02	4,788	96	49.44	62.95
2024-02-09	Q	CARZ	56.27	56.67	56.27	56.67	0.59	1,631	41	48.56	62.95
2024-02-08	Q	CARZ	55.65	56.00	55.65	55.99	0.30	2,120	50	51.89	60.78
2024-02-07	Q	CARZ	55.20	55.6499	55.20	55.64	0.7499	2,828	62	51.89	63.22