Cargurus Inc Cl A (NQ: CARG )

25.13 USD +0.15 (+0.60%)
Official Closing Price Updated: 4:41 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 25.10 25.46 24.89 25.13 979,686 +0.15(+0.60%)
Dec 02, 2020 24.85 25.08 24.69 24.98 820,964 -0.03(-0.12%)
Dec 01, 2020 25.27 25.36 24.84 25.01 1,906,813 -0.04(-0.16%)
Nov 30, 2020 24.70 25.07 24.38 25.05 1,526,417 +0.37(+1.50%)
Nov 27, 2020 25.10 25.33 24.34 24.68 393,900 -0.29(-1.16%)
Nov 25, 2020 24.45 25.15 24.32 24.97 1,672,100 +0.43(+1.75%)
Nov 24, 2020 23.42 24.84 23.36 24.54 2,121,455 +1.25(+5.37%)
Nov 23, 2020 22.93 23.29 22.58 23.29 1,150,863 +0.60(+2.64%)
Nov 20, 2020 22.13 22.73 22.05 22.69 1,426,500 +0.44(+1.98%)
Nov 19, 2020 22.18 22.67 22.09 22.25 1,290,846 +0.07(+0.32%)
Nov 18, 2020 22.14 22.53 21.88 22.18 2,988,488 +0.19(+0.86%)
Nov 17, 2020 22.18 22.50 21.52 21.99 3,195,904 -0.08(-0.36%)
Nov 16, 2020 22.31 22.69 22.02 22.07 1,365,303 -0.06(-0.27%)
Nov 13, 2020 22.30 22.47 21.87 22.13 649,800 +0.08(+0.36%)
Nov 12, 2020 22.98 22.98 22.01 22.05 887,500 -0.99(-4.30%)
Nov 11, 2020 22.67 23.12 22.25 23.04 984,563 +0.48(+2.13%)
Nov 10, 2020 23.00 23.27 22.07 22.56 1,809,215 -0.34(-1.48%)
Nov 09, 2020 23.74 24.81 22.84 22.90 2,248,840 -0.08(-0.35%)
Nov 06, 2020 23.00 23.50 22.61 22.98 3,537,900 +0.89(+4.03%)
Nov 05, 2020 21.81 22.13 21.40 22.09 1,124,582 +0.51(+2.36%)
Nov 04, 2020 21.32 22.24 21.27 21.58 1,346,626 +0.33(+1.55%)
Nov 03, 2020 20.88 21.64 20.81 21.25 2,059,673 +0.57(+2.76%)
Nov 02, 2020 20.20 20.94 20.03 20.68 1,548,859 +0.75(+3.76%)
Oct 30, 2020 19.92 20.16 19.24 19.93 1,279,100 -0.27(-1.34%)
Oct 29, 2020 20.28 20.47 19.87 20.20 1,409,577 -0.10(-0.49%)
Oct 28, 2020 19.96 20.55 19.80 20.30 1,291,139 +0.06(+0.30%)
Oct 27, 2020 20.95 20.95 20.14 20.24 1,595,698 -0.64(-3.07%)
Oct 26, 2020 21.17 21.55 20.43 20.88 1,538,912 -0.57(-2.66%)
Oct 23, 2020 21.89 22.10 21.31 21.45 1,197,400 +0.65(+3.13%)
Oct 22, 2020 20.63 20.94 20.11 20.80 1,185,200 +0.22(+1.07%)
Oct 21, 2020 20.87 20.93 20.16 20.58 910,738 -0.28(-1.34%)
Oct 20, 2020 21.66 21.91 20.66 20.86 1,540,417 -0.79(-3.65%)
Oct 19, 2020 22.31 22.38 21.56 21.65 795,895 -0.45(-2.04%)
Oct 16, 2020 22.44 22.70 21.92 22.10 1,716,500 -0.41(-1.82%)
Oct 15, 2020 21.89 22.75 21.52 22.51 2,940,192 +1.03(+4.80%)
Oct 14, 2020 21.35 22.07 21.07 21.48 2,523,327 +0.29(+1.37%)
Oct 13, 2020 21.29 21.91 21.02 21.19 2,224,064 -0.21(-0.98%)
Oct 12, 2020 22.78 22.86 21.36 21.40 2,309,554 -1.23(-5.44%)
Oct 09, 2020 22.64 22.84 22.22 22.63 724,800 +0.27(+1.21%)
Oct 08, 2020 22.89 22.90 22.26 22.36 725,935 -0.14(-0.62%)
Oct 07, 2020 22.67 23.15 22.36 22.50 640,154 -0.01(-0.04%)
Oct 06, 2020 22.64 23.16 22.21 22.51 802,319 -0.10(-0.44%)
Oct 05, 2020 22.10 22.73 21.81 22.61 1,955,870 +0.64(+2.91%)
Oct 02, 2020 21.80 22.39 21.58 21.97 1,070,500 -0.34(-1.52%)
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.