(CARY)
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 |