(NY: CARY )

21.04 +0.02 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2024	21.08	21.08	21.01	21.04	122,323	+0.02(+0.10%)
Oct 10, 2024	21.06	21.07	21.00	21.02	65,420	+0.01(+0.05%)
Oct 09, 2024	21.01	21.04	21.00	21.01	83,962	+0.00(+0.00%)
Oct 08, 2024	21.02	21.05	21.00	21.01	80,947	+0.00(+0.00%)
Oct 07, 2024	21.04	21.07	21.00	21.01	67,949	-0.05(-0.24%)
Oct 04, 2024	21.11	21.24	21.03	21.06	144,940	-0.08(-0.38%)
Oct 03, 2024	21.18	21.18	21.11	21.14	165,494	-0.03(-0.14%)
Oct 02, 2024	21.18	21.18	21.14	21.17	81,832	+0.02(+0.09%)
Oct 01, 2024	21.18	21.19	21.14	21.15	66,015	-0.04(-0.19%)
Sep 30, 2024	21.17	21.20	21.15	21.19	102,261	+0.00(+0.00%)
Sep 27, 2024	21.14	21.21	21.14	21.19	109,775	+0.03(+0.16%)
Sep 26, 2024	21.18	21.19	21.14	21.16	68,387	-0.03(-0.16%)
Sep 25, 2024	21.19	21.20	21.14	21.19	1,342,359	-0.00(-0.02%)
Sep 24, 2024	21.15	21.22	21.13	21.19	169,073	+0.07(+0.35%)
Sep 23, 2024	21.15	21.20	21.12	21.12	66,260	-0.03(-0.14%)
Sep 20, 2024	21.15	21.19	21.12	21.15	57,354	-0.03(-0.14%)
Sep 19, 2024	21.16	21.19	21.14	21.18	71,364	+0.03(+0.14%)
Sep 18, 2024	21.26	21.26	21.11	21.15	114,533	-0.01(-0.05%)
Sep 17, 2024	21.19	21.19	21.12	21.16	71,982	-0.02(-0.09%)
Sep 16, 2024	21.17	21.21	21.11	21.18	106,257	+0.03(+0.14%)
Sep 13, 2024	21.18	21.18	21.14	21.15	124,214	+0.04(+0.19%)
Sep 12, 2024	21.15	21.15	21.09	21.11	171,947	+0.01(+0.05%)
Sep 11, 2024	21.10	21.13	21.09	21.10	87,106	+0.00(+0.02%)
Sep 10, 2024	21.08	21.13	21.04	21.10	352,762	+0.06(+0.31%)
Sep 09, 2024	21.09	21.09	20.99	21.03	90,693	-0.01(-0.05%)
Sep 06, 2024	21.04	21.10	21.00	21.04	43,221	+0.01(+0.06%)
Sep 05, 2024	20.97	21.05	20.92	21.03	33,327	+0.03(+0.13%)
Sep 04, 2024	20.97	21.02	20.95	21.00	50,985	+0.03(+0.14%)
Sep 03, 2024	20.88	20.99	20.87	20.97	84,973	+0.06(+0.29%)
Aug 30, 2024	20.88	20.92	20.87	20.91	63,929	-0.01(-0.04%)
Aug 29, 2024	20.90	20.93	20.90	20.92	42,504	+0.02(+0.11%)
Aug 28, 2024	20.91	20.92	20.89	20.90	66,323	-0.04(-0.18%)
Aug 27, 2024	20.88	20.94	20.88	20.93	161,422	+0.01(+0.05%)
Aug 26, 2024	20.87	20.98	20.86	20.92	145,451	+0.08(+0.38%)
Aug 23, 2024	20.87	20.97	20.84	20.84	178,041	-0.02(-0.10%)
Aug 22, 2024	20.81	20.87	20.79	20.86	52,951	-0.03(-0.14%)
Aug 21, 2024	20.76	20.89	20.71	20.89	183,491	+0.08(+0.38%)
Aug 20, 2024	20.77	20.85	20.76	20.82	90,378	+0.00(+0.00%)
Aug 19, 2024	20.81	20.83	20.73	20.82	64,544	+0.01(+0.05%)
Aug 16, 2024	20.77	20.82	20.76	20.81	93,485	+0.06(+0.29%)
Aug 15, 2024	20.77	20.79	20.75	20.75	51,410	-0.03(-0.14%)
Aug 14, 2024	20.80	20.85	20.77	20.78	50,112	-0.01(-0.05%)
Aug 13, 2024	20.77	20.82	20.77	20.79	44,624	+0.00(+0.01%)
Aug 12, 2024	20.67	20.79	20.64	20.78	57,621	+0.03(+0.13%)
Aug 09, 2024	20.81	20.81	20.71	20.76	41,534	-0.01(-0.05%)
Aug 08, 2024	20.75	20.77	20.65	20.77	55,142	-0.01(-0.05%)
Aug 07, 2024	20.81	20.81	20.71	20.78	46,112	+0.01(+0.05%)
Aug 06, 2024	20.80	20.82	20.72	20.77	38,217	-0.06(-0.29%)
Aug 05, 2024	20.86	20.86	20.75	20.82	92,954	+0.07(+0.33%)
Aug 02, 2024	20.65	20.84	20.57	20.76	29,794	+0.15(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.