Historical Stock Prices

CARZ 
$40.06
*  
0.01
 negative 
0.02%
Get CARZ Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 40.08 40.1799 39.931 40.06 4,577
04/16/2014 39.49 40.07 39.49 40.07 47,937
04/15/2014 39.1899 39.33 38.6701 39.0626 27,930
04/14/2014 39.34 39.8 39.34 39.34 24,974
04/11/2014 39.2 39.709 39.2 39.22 23,646
04/10/2014 40.2 40.2 39.37 39.51 27,710
04/09/2014 40.18 40.3863 39.9301 40.3863 26,840
04/08/2014 39.9 40.2099 39.76 40.178 18,411
04/07/2014 40.21 40.4899 39.94 40.04 13,505
04/04/2014 40.98 40.98 40.321 40.33 11,124
04/03/2014 41 41 40.56 40.78 14,201
04/02/2014 40.85 40.91 40.46 40.6501 33,100
04/01/2014 40.29 40.6 40.07 40.55 44,474
03/31/2014 39.87 41.2 39.7984 41.2 63,538
03/28/2014 39.25 39.725 39.25 39.62 8,817
03/27/2014 38.67 39.0699 38.67 39.06 6,436
03/26/2014 38.83 39.16 38.7801 38.85 15,233
03/25/2014 38.37 38.6799 38.27 38.44 15,441
03/24/2014 38.73 38.73 38 38.2911 4,139
03/21/2014 39 39 38.3201 38.52 5,890
03/20/2014 38.7 38.7 38.3001 38.65 9,852
03/19/2014 39.09 39.22 38.75 38.92 10,099
03/18/2014 39.1 39.2999 38.8 39.1375 20,139
03/17/2014 38.63 38.97 38.38 38.8555 10,301
03/14/2014 38.19 38.4199 38.051 38.21 19,962
03/13/2014 39 39.2225 38.18 38.25 56,120
03/12/2014 38.79 39.108 38.46 39 4,325
03/11/2014 39.56 39.7799 39.13 39.13 7,347
03/10/2014 39.38 39.47 39.2301 39.3165 5,813
03/07/2014 40.12 40.12 39.74 39.81 10,462
03/06/2014 40.17 40.3875 40.17 40.2821 8,479
03/05/2014 39.73 40.05 39.73 39.741 7,270
03/04/2014 39.68 39.97 39.68 39.8547 4,306
03/03/2014 39.03 39.271 38.63 39.18 6,953
02/28/2014 39.74 40.0945 39.74 39.87 8,904
02/27/2014 39.31 40.02 39.31 40.02 4,363
02/26/2014 39.55 39.9199 39.51 39.53 5,545
02/25/2014 39.27 39.744 39.27 39.56 9,006
02/24/2014 39.33 39.55 39.0604 39.397 7,169
02/21/2014 39.18 39.5799 39.18 39.4808 5,522
02/20/2014 39.21 39.2175 38.92 39.18 64,566
02/19/2014 39.44 39.594 39.2 39.2 11,542
02/18/2014 39.8 39.827 39.59 39.6552 16,844
02/14/2014 39.32 39.5 38.9046 39.4996 5,921
02/13/2014 38.48 39.35 38.48 39.22 12,597
02/12/2014 38.89 39.27 38.89 39.1382 6,107
02/11/2014 38.48 39.12 38.48 38.94 16,560
02/10/2014 38.1 38.27 38.1 38.2 5,731
02/07/2014 37.81 38.329 37.81 38.2101 10,004
02/06/2014 37.1 37.838 37.1 37.7148 38,317
02/05/2014 37.17 37.17 36.64 37.1299 18,149
02/04/2014 36.69 37.2 36.54 37 28,353
02/03/2014 37.66 37.66 36.74 36.77 29,824
01/31/2014 37.75 38.0099 37.44 37.772 25,476
01/30/2014 38.59 38.6976 38.3614 38.6976 10,514
01/29/2014 38.47 38.59 37.94 38.48 10,110
01/28/2014 38.54 39.02 38.54 39.02 10,722
01/27/2014 38.7 38.7 38.02 38.465 18,608
01/24/2014 39.36 39.36 38.5001 38.67 171,097
01/23/2014 40 40 39.5 39.835 13,221
01/22/2014 40.26 40.41 39.985 40.19 10,571
01/21/2014 40.3 40.3 39.8501 40.13 13,480
01/17/2014 40.14 40.14 39.871 39.91 13,872
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?