Cargurus Inc Cl A (NQ: CARG )

25.09 USD -0.19 (-0.75%)
Official Closing Price Updated: 5:38 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.32 49.32 49.32 0 -0.31(-0.62%)
Aug 30, 2018 49.20 50.83 49.20 49.63 934,726 +0.43(+0.87%)
Aug 29, 2018 49.91 50.25 48.99 49.20 703,858 -0.52(-1.05%)
Aug 28, 2018 50.00 50.33 49.51 49.72 606,854 -0.22(-0.44%)
Aug 27, 2018 50.00 50.46 49.52 49.94 710,790 +0.00(+0.00%)
Aug 24, 2018 49.08 50.00 49.06 49.94 821,100 +0.64(+1.30%)
Aug 23, 2018 49.43 49.89 48.66 49.30 531,992 -0.36(-0.72%)
Aug 22, 2018 49.80 50.16 48.61 49.66 666,819 +0.00(+0.00%)
Aug 21, 2018 50.62 51.00 48.96 49.66 753,489 -0.49(-0.98%)
Aug 20, 2018 49.96 50.59 49.86 50.15 802,417 +0.15(+0.30%)
Aug 17, 2018 49.55 50.20 49.04 50.00 658,300 +0.04(+0.08%)
Aug 16, 2018 50.44 51.94 49.76 49.96 811,955 -0.29(-0.58%)
Aug 15, 2018 50.50 51.38 50.03 50.25 951,659 -0.42(-0.83%)
Aug 14, 2018 51.50 51.69 50.59 50.67 1,087,781 -0.46(-0.90%)
Aug 13, 2018 51.50 52.30 50.70 51.13 1,068,197 -0.74(-1.43%)
Aug 10, 2018 53.54 53.79 51.57 51.87 1,467,200 -2.77(-5.07%)
Aug 09, 2018 53.77 55.64 53.40 54.64 987,987 +0.87(+1.62%)
Aug 08, 2018 51.40 56.17 49.80 53.77 4,663,452 +8.18(+17.94%)
Aug 07, 2018 44.62 46.55 43.87 45.59 1,007,200 +0.91(+2.04%)
Aug 06, 2018 44.35 45.75 43.61 44.68 1,262,946 +0.10(+0.22%)
Aug 03, 2018 44.80 45.10 43.69 44.58 612,500 -0.07(-0.16%)
Aug 02, 2018 43.51 44.69 43.25 44.65 630,964 +0.78(+1.78%)
Aug 01, 2018 43.77 44.69 43.00 43.87 783,723 +0.52(+1.20%)
Jul 31, 2018 41.37 43.62 40.91 43.35 1,097,380 +2.26(+5.50%)
Jul 30, 2018 41.23 42.05 40.09 41.09 1,085,743 -0.05(-0.12%)
Jul 27, 2018 40.94 41.55 39.76 41.14 930,800 +0.22(+0.54%)
Jul 26, 2018 39.81 41.76 39.46 40.92 1,008,871 +1.09(+2.74%)
Jul 25, 2018 38.51 39.87 38.02 39.83 296,611 +1.13(+2.92%)
Jul 24, 2018 38.90 39.47 37.89 38.70 464,842 -0.23(-0.59%)
Jul 23, 2018 37.75 38.98 37.47 38.93 476,346 +1.16(+3.07%)
Jul 20, 2018 36.79 37.83 36.40 37.77 432,251 +0.90(+2.44%)
Jul 19, 2018 36.27 37.08 36.06 36.87 258,291 +0.41(+1.12%)
Jul 18, 2018 37.53 37.53 35.63 36.46 808,524 -1.20(-3.19%)
Jul 17, 2018 37.26 38.09 36.56 37.66 376,868 +0.35(+0.94%)
Jul 16, 2018 36.84 37.51 36.22 37.31 371,730 +0.42(+1.14%)
Jul 13, 2018 37.23 37.70 36.41 36.89 613,821 -0.31(-0.83%)
Jul 12, 2018 36.01 37.48 35.81 37.20 540,916 +1.37(+3.82%)
Jul 11, 2018 35.21 36.00 35.02 35.83 338,553 +0.35(+0.99%)
Jul 10, 2018 36.69 36.69 35.29 35.48 355,010 -1.03(-2.82%)
Jul 09, 2018 36.19 36.68 35.87 36.51 559,530 +0.51(+1.42%)
Jul 06, 2018 35.96 36.23 35.61 36.00 399,663 +0.01(+0.03%)
Jul 05, 2018 35.58 36.01 35.09 35.99 322,295 +0.47(+1.32%)
Jul 03, 2018 35.52 35.52 35.52 0 -0.24(-0.67%)
Jul 02, 2018 34.63 35.79 34.21 35.76 494,005 +1.02(+2.94%)
Jun 29, 2018 34.40 34.99 34.40 34.74 429,818 +0.39(+1.14%)
Jun 28, 2018 33.88 34.51 33.38 34.35 398,371 +0.48(+1.42%)
Jun 27, 2018 34.86 35.07 33.83 33.87 436,801 -0.99(-2.84%)
Jun 26, 2018 34.94 35.12 34.54 34.86 407,253 -0.07(-0.20%)
Jun 25, 2018 34.29 35.36 34.07 34.93 722,807 +0.32(+0.92%)
Jun 22, 2018 35.13 35.33 33.94 34.61 6,677,876 -0.40(-1.14%)
Jun 21, 2018 35.92 36.19 34.99 35.01 535,109 -0.73(-2.04%)
Jun 20, 2018 35.94 36.43 35.05 35.74 658,490 -0.05(-0.14%)
Jun 19, 2018 35.75 35.98 34.89 35.79 1,094,788 +0.04(+0.11%)
Jun 18, 2018 34.71 36.46 34.70 35.75 1,226,705 +1.00(+2.88%)
Jun 15, 2018 35.34 34.46 34.75 1,212,465 -0.59(-1.67%)
Jun 14, 2018 35.75 36.42 34.68 35.34 1,320,383 -0.45(-1.26%)
Jun 13, 2018 35.59 36.28 35.25 35.79 1,283,333 +0.21(+0.59%)
Jun 12, 2018 34.61 36.00 34.53 35.58 644,124 +1.04(+3.01%)
Jun 11, 2018 35.10 35.10 34.30 34.54 617,481 -0.41(-1.17%)
Jun 08, 2018 34.29 35.04 33.02 34.95 1,206,119 +0.68(+1.98%)
Jun 07, 2018 33.48 34.71 32.91 34.27 4,328,144 +0.86(+2.57%)
Jun 06, 2018 33.34 33.63 32.74 33.41 550,931 +0.02(+0.06%)
Jun 05, 2018 33.75 34.08 32.64 33.39 840,643 -0.28(-0.83%)
Jun 04, 2018 33.47 34.20 32.86 33.67 664,275 +0.13(+0.39%)
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.