Cargurus Inc Cl A (NQ: CARG )

24.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.68 26.34 25.36 25.98 970,900 +0.21(+0.81%)
May 28, 2020 27.00 27.17 25.55 25.77 1,935,273 -0.87(-3.27%)
May 27, 2020 26.64 26.92 25.71 26.64 1,874,146 +0.54(+2.07%)
May 26, 2020 25.30 26.49 25.04 26.10 2,340,032 +1.16(+4.65%)
May 22, 2020 24.25 25.00 24.20 24.94 455,500 +0.13(+0.52%)
May 21, 2020 24.80 25.03 24.38 24.81 719,564 -0.07(-0.28%)
May 20, 2020 24.30 25.00 24.16 24.88 1,348,670 +1.12(+4.71%)
May 19, 2020 24.15 24.54 23.41 23.76 977,600 -0.14(-0.59%)
May 18, 2020 23.73 24.24 23.48 23.90 1,393,433 +0.88(+3.82%)
May 15, 2020 21.64 23.09 21.59 23.02 2,109,700 +1.20(+5.50%)
May 14, 2020 21.35 21.84 20.64 21.82 1,171,182 +0.03(+0.14%)
May 13, 2020 23.09 23.41 21.46 21.79 1,416,812 -1.29(-5.59%)
May 12, 2020 24.16 24.43 23.06 23.08 1,488,245 -1.17(-4.82%)
May 11, 2020 24.67 25.74 24.25 24.25 1,792,756 -1.51(-5.86%)
May 08, 2020 26.00 26.68 22.87 25.76 4,799,900 +0.89(+3.58%)
May 07, 2020 25.10 25.98 24.72 24.87 4,071,448 -0.17(-0.68%)
May 06, 2020 24.02 25.10 23.59 25.04 2,641,284 +1.19(+4.99%)
May 05, 2020 23.76 24.29 23.66 23.85 1,036,233 +0.47(+2.01%)
May 04, 2020 22.99 23.63 22.42 23.38 3,937,226 +0.40(+1.74%)
May 01, 2020 22.75 23.18 22.04 22.98 2,542,500 +0.10(+0.44%)
Apr 30, 2020 22.70 23.05 22.03 22.88 3,344,502 +0.10(+0.44%)
Apr 29, 2020 21.11 23.52 21.11 22.78 2,902,996 +2.42(+11.89%)
Apr 28, 2020 20.94 21.24 19.81 20.36 4,769,972 -0.07(-0.34%)
Apr 27, 2020 20.24 21.02 20.21 20.43 2,276,585 +0.48(+2.41%)
Apr 24, 2020 19.81 20.09 19.37 19.95 4,356,400 +0.21(+1.06%)
Apr 23, 2020 19.44 20.09 19.44 19.74 1,489,365 +0.29(+1.49%)
Apr 22, 2020 19.33 20.10 18.94 19.45 1,802,947 +0.64(+3.40%)
Apr 21, 2020 18.09 19.23 18.01 18.81 2,873,720 +0.31(+1.68%)
Apr 20, 2020 18.01 19.09 17.88 18.50 1,638,512 +0.20(+1.09%)
Apr 17, 2020 19.30 19.89 18.15 18.30 2,734,600 -0.79(-4.14%)
Apr 16, 2020 19.21 19.31 18.64 19.09 1,254,641 -0.06(-0.31%)
Apr 15, 2020 19.37 19.89 18.84 19.15 1,269,591 -0.83(-4.15%)
Apr 14, 2020 20.12 20.51 19.69 19.98 955,305 +0.36(+1.83%)
Apr 13, 2020 19.45 19.72 18.81 19.62 1,741,179 +0.20(+1.03%)
Apr 09, 2020 19.93 20.61 19.07 19.42 2,234,600 +0.30(+1.57%)
Apr 08, 2020 18.20 19.45 17.95 19.12 2,419,689 +1.37(+7.72%)
Apr 07, 2020 17.93 18.26 17.37 17.75 1,726,990 +0.48(+2.78%)
Apr 06, 2020 16.76 17.68 16.26 17.27 2,249,250 +1.34(+8.41%)
Apr 03, 2020 16.47 16.75 15.50 15.93 1,440,600 -0.54(-3.28%)
Apr 02, 2020 17.04 17.30 16.09 16.47 962,335 -0.72(-4.19%)
Apr 01, 2020 18.07 18.26 17.12 17.19 1,421,426 -1.75(-9.24%)
Mar 31, 2020 18.99 19.57 18.37 18.94 954,138 -0.09(-0.47%)
Mar 30, 2020 19.00 19.18 18.35 19.03 1,819,599 +0.07(+0.37%)
Mar 27, 2020 19.36 19.82 18.24 18.96 1,802,000 -1.56(-7.60%)
Mar 26, 2020 20.25 20.98 19.99 20.52 1,569,740 +0.53(+2.65%)
Mar 25, 2020 19.00 20.47 18.10 19.99 2,064,640 +1.57(+8.52%)
Mar 24, 2020 17.02 18.60 16.67 18.42 1,515,146 +2.28(+14.13%)
Mar 23, 2020 16.92 16.92 15.78 16.14 2,470,778 -0.44(-2.65%)
Mar 20, 2020 17.06 17.40 16.56 16.58 2,308,900 -0.28(-1.66%)
Mar 19, 2020 14.36 17.64 14.29 16.86 2,980,710 +0.61(+3.75%)
Mar 18, 2020 17.67 18.37 14.25 16.25 2,467,436 -2.53(-13.47%)
Mar 17, 2020 17.80 18.86 17.51 18.78 3,151,373 +1.33(+7.62%)
Mar 16, 2020 19.00 19.43 17.21 17.45 3,021,323 -3.61(-17.16%)
Mar 13, 2020 19.55 21.07 18.01 21.07 2,243,300 +2.80(+15.30%)
Mar 12, 2020 19.40 19.84 17.45 18.27 2,932,748 -2.33(-11.31%)
Mar 11, 2020 20.82 21.15 20.17 20.60 1,777,839 -0.79(-3.69%)
Mar 10, 2020 21.05 21.49 20.40 21.39 2,387,140 +1.01(+4.96%)
Mar 09, 2020 20.50 21.59 19.63 20.38 2,528,495 -2.12(-9.42%)
Mar 06, 2020 22.71 23.09 22.01 22.50 1,626,000 -0.74(-3.18%)
Mar 05, 2020 24.22 24.56 23.00 23.24 2,939,682 -1.53(-6.18%)
Mar 04, 2020 24.50 24.84 23.93 24.77 653,732 +0.74(+3.08%)
Mar 03, 2020 24.92 25.64 23.78 24.03 1,501,730 -0.83(-3.34%)
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.