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 (%)
Feb 28, 2018 32.85 32.97 32.06 32.28 98,338 -0.45(-1.37%)
Feb 27, 2018 33.97 34.80 32.31 32.73 85,363 -1.09(-3.22%)
Feb 26, 2018 32.12 34.26 30.00 33.82 110,788 +1.92(+6.02%)
Feb 23, 2018 32.08 32.89 31.39 31.90 20,541 -0.02(-0.06%)
Feb 22, 2018 32.80 32.80 31.45 31.92 76,850 -0.83(-2.53%)
Feb 21, 2018 33.01 33.62 32.74 32.75 82,233 -0.20(-0.61%)
Feb 20, 2018 32.22 33.25 32.01 32.95 46,249 +0.62(+1.92%)
Feb 16, 2018 32.33 32.33 32.33 0 +0.63(+1.99%)
Feb 15, 2018 31.54 32.06 30.93 31.70 81,538 +0.47(+1.50%)
Feb 14, 2018 30.53 31.77 30.10 31.23 56,379 +0.48(+1.56%)
Feb 13, 2018 30.22 31.33 30.22 30.75 38,308 +0.66(+2.19%)
Feb 12, 2018 29.99 30.45 29.34 30.09 53,092 +0.69(+2.35%)
Feb 09, 2018 30.35 30.69 28.52 29.40 128,015 -0.67(-2.23%)
Feb 08, 2018 30.12 30.98 29.70 30.07 71,140 -0.46(-1.51%)
Feb 07, 2018 29.87 30.86 29.87 30.53 98,321 +0.70(+2.35%)
Feb 06, 2018 30.00 30.28 29.65 29.83 128,911 -0.70(-2.29%)
Feb 05, 2018 30.69 31.74 30.03 30.53 90,099 -0.51(-1.64%)
Feb 02, 2018 32.67 32.86 30.71 31.04 178,476 -1.90(-5.77%)
Feb 01, 2018 33.23 33.62 32.39 32.94 65,508 -0.56(-1.67%)
Jan 31, 2018 33.67 34.01 33.12 33.50 84,629 -0.17(-0.50%)
Jan 30, 2018 33.77 33.93 33.50 33.67 150,281 -0.34(-1.00%)
Jan 29, 2018 33.71 34.46 33.25 34.01 113,818 +0.02(+0.06%)
Jan 26, 2018 33.92 34.23 33.58 33.99 239,821 -0.02(-0.06%)
Jan 25, 2018 33.15 34.04 32.80 34.01 125,305 +0.93(+2.81%)
Jan 24, 2018 32.39 33.18 32.23 33.08 209,617 +0.74(+2.29%)
Jan 23, 2018 31.95 32.56 31.80 32.34 165,994 +0.72(+2.28%)
Jan 22, 2018 36.05 36.40 30.76 31.62 515,673 -4.40(-12.22%)
Jan 19, 2018 33.82 36.81 33.50 36.02 540,393 +2.17(+6.41%)
Jan 18, 2018 34.12 34.18 32.28 33.85 199,276 -0.56(-1.63%)
Jan 17, 2018 33.01 34.66 32.21 34.41 404,892 +2.07(+6.40%)
Jan 16, 2018 31.53 33.29 30.90 32.34 334,238 +1.71(+5.58%)
Jan 12, 2018 30.63 30.63 30.63 0 -0.09(-0.29%)
Jan 11, 2018 30.28 31.01 30.10 30.72 77,545 +0.39(+1.29%)
Jan 10, 2018 30.03 30.33 150,386 -0.15(-0.49%)
Jan 09, 2018 30.36 31.44 30.10 30.48 124,240 +0.13(+0.43%)
Jan 08, 2018 30.00 30.49 29.54 30.35 120,108 +0.39(+1.30%)
Jan 05, 2018 30.13 30.32 29.25 29.96 252,282 -0.11(-0.37%)
Jan 04, 2018 30.02 30.35 29.45 30.07 320,249 +0.22(+0.74%)
Jan 03, 2018 29.86 30.65 29.70 29.85 152,461 -0.28(-0.93%)
Jan 02, 2018 30.05 30.61 29.95 30.13 917,737 +0.15(+0.50%)
Dec 29, 2017 29.98 29.98 29.98 0 +0.21(+0.71%)
Dec 28, 2017 29.78 29.96 29.25 29.77 96,237 -0.03(-0.10%)
Dec 27, 2017 29.69 30.00 29.53 29.80 94,455 -0.01(-0.03%)
Dec 26, 2017 29.92 29.94 29.34 29.81 91,566 -0.13(-0.43%)
Dec 22, 2017 29.83 30.57 29.19 29.94 112,281 +0.03(+0.10%)
Dec 21, 2017 30.11 30.14 29.11 29.91 194,504 -0.19(-0.63%)
Dec 20, 2017 31.13 31.43 29.79 30.10 406,396 -0.94(-3.03%)
Dec 19, 2017 31.21 31.60 30.05 31.04 203,204 -0.05(-0.16%)
Dec 18, 2017 30.62 31.15 30.26 31.09 134,825 +0.46(+1.50%)
Dec 15, 2017 30.08 30.76 29.88 30.63 633,674 +0.53(+1.76%)
Dec 14, 2017 29.65 30.59 29.26 30.10 340,857 +0.64(+2.17%)
Dec 13, 2017 29.72 29.75 29.14 29.46 250,085 -0.34(-1.14%)
Dec 12, 2017 30.58 30.89 29.65 29.80 187,520 -0.76(-2.49%)
Dec 11, 2017 30.40 31.01 29.81 30.56 400,996 +0.23(+0.76%)
Dec 08, 2017 30.90 31.22 29.37 30.33 142,484 -0.53(-1.72%)
Dec 07, 2017 30.45 30.98 30.14 30.86 109,560 +0.56(+1.85%)
Dec 06, 2017 30.49 30.50 29.61 30.30 108,791 -0.26(-0.85%)
Dec 05, 2017 29.41 30.79 29.15 30.56 246,786 +1.27(+4.34%)
Dec 04, 2017 29.53 29.53 28.84 29.29 165,107 -0.01(-0.03%)
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.