Quantcast
CAR

Historical Stock Prices

$41.81
*  
0.56
1.36%
Get CAR Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading CAR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 41.62 43.21 41.62 41.81 2,021,911
06/21/2018 41.91 41.91 40.93 41.25 1,275,965
06/20/2018 41.46 42.0481 41.09 41.85 945,864
06/19/2018 41 41.465 40.43 41.43 1,399,912
06/18/2018 41.07 41.505 40.42 41.44 730,618
06/15/2018 41.69 42.24 41.18 41.27 1,403,153
06/14/2018 42.2 42.3554 41.61 41.93 1,249,672
06/13/2018 42.77 43.38 41.64 42.15 1,192,433
06/12/2018 40.93 43.04 40.9 42.8 2,349,253
06/11/2018 39.32 41.49 39.32 40.94 2,731,541
06/08/2018 38.86 39.48 38.29 39.31 1,691,835
06/07/2018 38.31 38.965 38.31 38.85 1,226,478
06/06/2018 37.85 38.22 37.46 38.2 1,420,485
06/05/2018 38.3 38.82 37.59 37.83 1,581,450
06/04/2018 38.45 38.86 37.72 38.22 1,478,862
06/01/2018 39.35 39.4 38.17 38.43 1,300,582
05/31/2018 39.68 39.77 38.92 38.99 1,466,775
05/30/2018 40.65 40.66 39.39 39.68 2,689,223
05/29/2018 41.89 42.2 40.27 40.35 1,685,737
05/25/2018 42.9 43.1 42.06 42.11 816,415
05/24/2018 42.8 43.52 42.53 43.02 1,711,581
05/23/2018 42.45 43.03 42.21 42.86 2,765,001
05/22/2018 43.38 43.61 42.69 42.74 2,206,109
05/21/2018 42.13 43.07 41.82 43.03 3,056,864
05/18/2018 44.61 44.9399 41.85 42 2,850,408
05/17/2018 43.93 45.15 43.89 44.75 1,768,597
05/16/2018 42.99 44.15 42.91 43.82 1,266,951
05/15/2018 43.19 43.92 42.92 43.04 1,324,885
05/14/2018 43.5 44.34 43.23 43.4 2,420,362
05/11/2018 43.25 43.72 42.8 43.4 1,435,808
05/10/2018 41.9 43.5 41.73 43.06 1,903,817
05/09/2018 43.59 43.72 41.47 41.87 2,994,961
05/08/2018 43.9 44.32 43.01 43.44 4,196,655
05/07/2018 44.36 45.44 44.18 44.47 2,571,718
05/04/2018 43.33 46.61 43 44.76 3,371,714
05/03/2018 49 49 42.38 43.32 5,391,576
05/02/2018 47.83 49.7 47.83 48.98 2,849,152
05/01/2018 49.22 49.42 47.86 47.94 3,018,983
04/30/2018 49.15 50.11 48.79 49.41 2,191,099
04/27/2018 48.56 49.31 48.16 48.99 2,064,436
04/26/2018 48.73 48.97 47.68 48.56 6,097,690
04/25/2018 47.61 48.53 47.41 48.06 1,658,307
04/24/2018 47.6 49 47.125 47.6 2,703,647
04/23/2018 47.32 47.85 46.75 47.55 3,052,948
04/20/2018 48.11 48.43 46.88 47.12 2,377,786
04/19/2018 48.25 49.5 47.94 48.58 1,487,572
04/18/2018 47.95 48.92 47.95 48.21 3,192,716
04/17/2018 49.93 50.15 47.01 47.58 3,006,826
04/16/2018 49.35 50.14 49.35 49.6 3,353,113
04/13/2018 49.84 49.84 48.6 48.74 1,045,113
04/12/2018 48.58 49.8699 48.2 49.57 1,297,681
04/11/2018 48.34 48.87 47.94 48.31 1,579,042
04/10/2018 48.99 50.32 48.63 49.78 1,631,278
04/09/2018 48.36 49.22 48.03 48.07 1,836,025
04/06/2018 49.04 49.89 47.74 48.25 1,662,308
04/05/2018 49.27 49.92 49.02 49.5 856,851
04/04/2018 47.45 49.21 47.19 48.99 1,299,757
04/03/2018 46.51 48.33 46.3 48.24 2,147,270
04/02/2018 46.85 47.37 46.0276 46.29 1,863,349
03/29/2018 47.74 47.98 46.83 46.84 1,795,941
03/28/2018 46.97 47.8 46.65 47.31 1,200,982
03/27/2018 47.75 48.08 46.52 46.94 1,313,168
03/26/2018 46.7 47.54 45.58 47.37 1,966,860
03/23/2018 47.98 48.5 45.79 46 2,011,343
03/22/2018 48.82 49.79 48.05 48.06 1,498,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio