Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.08 +0.08 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.82 34.38 33.16 33.73 466,700 +0.20(+0.60%)
Dec 28, 2018 33.38 34.47 32.60 33.53 590,800 +0.25(+0.75%)
Dec 27, 2018 32.47 33.28 31.66 33.28 368,127 +0.20(+0.60%)
Dec 26, 2018 31.36 33.12 30.57 33.08 537,637 +2.14(+6.92%)
Dec 24, 2018 31.04 31.61 30.29 30.94 360,600 +0.13(+0.42%)
Dec 21, 2018 32.59 32.67 30.70 30.81 1,187,400 -1.79(-5.49%)
Dec 20, 2018 33.06 33.29 31.39 32.60 715,409 -0.54(-1.63%)
Dec 19, 2018 33.87 35.00 32.56 33.14 911,264 -0.71(-2.10%)
Dec 18, 2018 33.65 34.90 33.27 33.85 776,539 +0.83(+2.51%)
Dec 17, 2018 34.32 34.86 32.65 33.02 958,934 -1.74(-5.01%)
Dec 14, 2018 35.39 36.41 34.66 34.76 568,200 -0.92(-2.58%)
Dec 13, 2018 36.22 36.85 34.85 35.68 584,628 -0.35(-0.97%)
Dec 12, 2018 35.12 36.35 34.58 36.03 758,985 +1.28(+3.68%)
Dec 11, 2018 35.34 36.15 34.18 34.75 686,223 -0.06(-0.17%)
Dec 10, 2018 35.32 36.34 34.65 34.81 891,520 -0.53(-1.50%)
Dec 07, 2018 37.45 37.61 34.31 35.34 654,500 -2.07(-5.53%)
Dec 06, 2018 35.65 37.52 35.35 37.41 939,127 +1.35(+3.74%)
Dec 04, 2018 38.14 38.68 35.98 36.06 852,600 -2.27(-5.92%)
Dec 03, 2018 38.74 38.75 37.03 38.33 1,068,164 -0.58(-1.49%)
Nov 30, 2018 39.14 40.04 38.68 38.91 654,600 -0.84(-2.11%)
Nov 29, 2018 40.42 41.22 39.70 39.75 438,105 -0.99(-2.43%)
Nov 28, 2018 39.22 41.14 38.77 40.74 528,165 +1.74(+4.46%)
Nov 27, 2018 39.79 39.79 38.67 39.00 394,992 -0.30(-0.76%)
Nov 26, 2018 38.40 39.35 37.86 39.30 488,483 +1.26(+3.31%)
Nov 23, 2018 37.45 38.81 37.45 38.04 226,900 -0.25(-0.65%)
Nov 21, 2018 38.29 38.29 38.29 0 -0.17(-0.44%)
Nov 20, 2018 37.16 39.72 36.66 38.46 793,064 +0.41(+1.08%)
Nov 19, 2018 39.45 39.99 37.42 38.05 983,644 -0.74(-1.91%)
Nov 16, 2018 38.31 38.98 37.45 38.79 1,094,600 +0.34(+0.88%)
Nov 15, 2018 37.86 38.94 37.04 38.45 1,687,490 +0.96(+2.56%)
Nov 14, 2018 41.91 42.71 37.31 37.49 1,501,034 -4.11(-9.88%)
Nov 13, 2018 41.52 42.71 41.34 41.60 1,039,695 +0.69(+1.69%)
Nov 12, 2018 41.61 42.29 40.68 40.91 1,230,675 -1.12(-2.66%)
Nov 09, 2018 41.86 42.61 40.91 42.03 1,297,000 +0.21(+0.50%)
Nov 08, 2018 47.48 49.00 41.43 41.82 3,364,440 +1.69(+4.21%)
Nov 07, 2018 42.11 42.12 39.80 40.13 1,877,574 -2.12(-5.02%)
Nov 06, 2018 43.05 43.88 41.94 42.25 661,301 -0.58(-1.35%)
Nov 05, 2018 45.03 45.03 41.89 42.83 1,034,845 -2.09(-4.65%)
Nov 02, 2018 46.16 46.82 44.18 44.92 472,300 -0.57(-1.25%)
Nov 01, 2018 44.39 45.63 43.24 45.49 610,566 +1.07(+2.41%)
Oct 31, 2018 43.45 44.88 42.74 44.42 652,681 +1.77(+4.15%)
Oct 30, 2018 40.83 42.73 40.83 42.65 696,973 +1.76(+4.30%)
Oct 29, 2018 42.77 43.08 39.95 40.89 557,008 -1.07(-2.55%)
Oct 26, 2018 41.37 42.80 40.41 41.96 696,900 -0.39(-0.92%)
Oct 25, 2018 41.57 42.81 40.92 42.35 638,329 +1.33(+3.24%)
Oct 24, 2018 42.02 42.52 41.02 41.02 889,541 -0.48(-1.16%)
Oct 23, 2018 40.78 41.57 39.67 41.50 592,115 +0.10(+0.24%)
Oct 22, 2018 41.00 41.74 40.73 41.40 557,435 +0.48(+1.17%)
Oct 19, 2018 41.94 43.23 40.60 40.92 613,200 -0.93(-2.22%)
Oct 18, 2018 43.09 43.57 41.35 41.85 804,754 -1.63(-3.75%)
Oct 17, 2018 42.99 43.91 42.04 43.48 1,521,606 +0.37(+0.86%)
Oct 16, 2018 41.67 43.12 41.39 43.11 766,086 +1.81(+4.38%)
Oct 15, 2018 42.60 42.64 41.08 41.30 628,603 -1.56(-3.64%)
Oct 12, 2018 42.89 43.98 41.67 42.86 1,142,900 +0.87(+2.07%)
Oct 11, 2018 42.67 43.37 41.68 41.99 1,231,560 -1.01(-2.35%)
Oct 10, 2018 45.02 45.54 42.79 43.00 1,533,630 -2.79(-6.09%)
Oct 09, 2018 47.12 48.31 45.12 45.79 1,624,351 -1.56(-3.29%)
Oct 08, 2018 48.88 48.94 46.49 47.35 1,222,054 -2.07(-4.19%)
Oct 05, 2018 51.09 51.66 48.55 49.42 1,334,000 -1.92(-3.74%)
Oct 04, 2018 51.90 52.04 50.78 51.34 1,067,623 -0.79(-1.52%)
Oct 03, 2018 51.02 52.65 49.81 52.13 995,431 +0.60(+1.16%)
Oct 02, 2018 54.88 54.88 49.42 51.53 3,114,085 -3.17(-5.80%)
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.