NASDAQ: CARY · Real-Time Price · USD
20.89
0.01 (0.05%)
At close: Aug 15, 2025, 3:59 PM
20.89
0.02%
After-hours: Aug 15, 2025, 04:10 PM EDT

CARY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 15, 2025 20.85 20.89 20.85 20.89 20.89 0.05% 142,868
Aug 14, 2025 20.91 21.02 20.80 20.88 20.88 -0.14% 228,600
Aug 13, 2025 20.92 20.92 20.88 20.91 20.91 0.19% 135,637
Aug 12, 2025 20.86 20.87 20.85 20.87 20.87 0.05% 153,334
Aug 11, 2025 20.88 20.92 20.84 20.86 20.86 0.05% 110,843
Aug 8, 2025 20.87 20.87 20.83 20.85 20.85 -0.05% 156,427
Aug 7, 2025 20.88 20.88 20.85 20.86 20.86 0.00% 100,500
Aug 6, 2025 20.85 20.87 20.80 20.86 20.86 0.05% 236,713
Aug 5, 2025 20.94 20.94 20.83 20.85 20.85 0.05% 146,900
Aug 4, 2025 20.83 20.97 20.74 20.84 20.84 0.14% 187,400
Aug 1, 2025 20.80 20.82 20.76 20.81 20.81 0.34% 144,540
Jul 31, 2025 20.76 20.76 20.73 20.74 20.74 -0.43% 80,334
Jul 30, 2025 20.95 20.95 20.83 20.83 20.72 -0.14% 149,419
Jul 29, 2025 20.84 20.86 20.82 20.86 20.74 0.19% 90,022
Jul 28, 2025 20.83 20.83 20.80 20.82 20.71 -0.05% 87,117
Jul 25, 2025 20.83 20.83 20.80 20.83 20.72 0.10% 50,606
Jul 24, 2025 20.83 20.83 20.79 20.81 20.70 -0.10% 77,232
Jul 23, 2025 20.85 20.85 20.82 20.83 20.72 -0.10% 169,000
Jul 22, 2025 20.79 20.85 20.79 20.85 20.73 0.19% 153,032
Jul 21, 2025 20.83 20.84 20.80 20.81 20.70 0.10% 130,844