Stocknear Logo Stocknear
/
Popular
Login

20.78
0.04 (0.19%)
At close: Apr 03, 2025, 2:57 PM

Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 20.79 20.79 20.71 20.74 -0.03 -0.14% 60,645
Apr 1, 2025 20.82 20.82 20.73 20.77 0.01 0.05% 70,400
Mar 31, 2025 20.86 20.86 20.73 20.76 -0.05 -0.24% 68,600
Mar 28, 2025 20.80 20.84 20.80 20.81 0.00 0.00% 78,600
Mar 27, 2025 20.77 20.81 20.77 20.81 -0.01 -0.05% 87,400
Mar 26, 2025 20.88 20.88 20.79 20.82 -0.01 -0.05% 88,100
Mar 25, 2025 20.80 20.84 20.80 20.83 0.00 0.00% 64,500
Mar 24, 2025 20.87 20.87 20.81 20.83 0.00 0.00% 64,600
Mar 21, 2025 20.83 20.85 20.83 20.83 0.01 0.05% 81,000
Mar 20, 2025 20.81 20.84 20.81 20.82 0.01 0.05% 103,600
Mar 19, 2025 20.86 20.86 20.77 20.81 0.01 0.05% 74,900
Mar 18, 2025 20.79 20.80 20.76 20.80 0.01 0.05% 37,800
Mar 17, 2025 20.76 20.82 20.76 20.79 0.00 0.00% 64,200
Mar 14, 2025 20.79 20.80 20.77 20.79 -0.02 -0.10% 169,700
Mar 13, 2025 20.83 20.83 20.77 20.81 0.01 0.05% 61,000
Mar 12, 2025 20.81 20.81 20.78 20.80 -0.02 -0.10% 86,100
Mar 11, 2025 20.82 20.84 20.80 20.82 0.00 0.00% 145,200
Mar 10, 2025 20.74 20.86 20.74 20.82 0.01 0.05% 83,900
Mar 7, 2025 20.74 20.85 20.74 20.81 -0.03 -0.14% 127,600
Mar 6, 2025 20.82 20.84 20.80 20.84 0.02 0.10% 128,700
Mar 5, 2025 20.98 20.98 20.81 20.82 -0.03 -0.14% 100,900
Mar 4, 2025 20.85 20.85 20.80 20.85 0.03 0.14% 263,200
Mar 3, 2025 20.75 20.84 20.75 20.82 0.00 0.00% 54,900
Feb 28, 2025 20.87 20.88 20.76 20.82 -0.05 -0.24% 259,300
Feb 27, 2025 20.87 20.87 20.83 20.87 0.03 0.14% 91,900
Feb 26, 2025 21.01 21.01 20.82 20.84 0.02 0.10% 99,000
Feb 25, 2025 20.80 20.83 20.79 20.82 0.02 0.10% 96,300
Feb 24, 2025 20.72 20.80 20.72 20.80 0.06 0.29% 55,800
Feb 21, 2025 20.71 20.74 20.69 20.74 0.05 0.24% 49,000
Feb 20, 2025 20.64 20.72 20.64 20.69 0.02 0.10% 53,100
Feb 19, 2025 20.64 20.71 20.64 20.67 -0.02 -0.10% 87,300
Feb 18, 2025 20.71 20.71 20.66 20.69 -0.02 -0.10% 110,800
Feb 14, 2025 20.60 20.71 20.60 20.71 0.05 0.24% 47,200
Feb 13, 2025 20.49 20.66 20.49 20.66 0.03 0.15% 68,700
Feb 12, 2025 20.79 20.79 20.60 20.63 -0.01 -0.05% 61,100
Feb 11, 2025 20.73 20.73 20.60 20.64 0.01 0.05% 127,000
Feb 10, 2025 20.58 20.69 20.58 20.63 -0.02 -0.10% 195,800
Feb 7, 2025 20.64 20.65 20.61 20.65 -0.01 -0.05% 226,300
Feb 6, 2025 20.71 20.71 20.63 20.66 0.00 0.00% 66,400
Feb 5, 2025 20.76 20.76 20.60 20.66 0.01 0.05% 88,400
Feb 4, 2025 20.57 20.67 20.56 20.65 0.03 0.15% 104,600
Feb 3, 2025 20.76 20.76 20.53 20.62 0.00 0.00% 101,100
Jan 31, 2025 20.53 20.64 20.52 20.62 -0.11 -0.53% 156,500
Jan 30, 2025 20.65 20.77 20.64 20.73 0.03 0.14% 112,000
Jan 29, 2025 20.74 20.74 20.63 20.70 -0.03 -0.14% 68,700
Jan 28, 2025 20.77 20.77 20.63 20.73 0.05 0.24% 134,600
Jan 27, 2025 20.74 20.74 20.60 20.68 0.06 0.29% 82,200
Jan 24, 2025 20.76 20.76 20.57 20.62 0.00 0.00% 64,400
Jan 23, 2025 20.75 20.75 20.55 20.62 0.02 0.10% 52,300
Jan 22, 2025 20.66 20.66 20.57 20.60 -0.01 -0.05% 96,400

Create Price Alert on CARY

Your price alert will notify you when the stock price is above 20.78.

Add to Watchlist