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 (%)
Aug 31, 2020 25.93 25.93 24.34 24.38 1,465,685 -1.45(-5.61%)
Aug 28, 2020 25.66 25.86 25.42 25.83 499,800 +0.32(+1.25%)
Aug 27, 2020 25.64 25.84 25.02 25.51 1,326,216 +0.11(+0.43%)
Aug 26, 2020 25.76 26.20 25.24 25.40 668,580 -0.39(-1.51%)
Aug 25, 2020 26.93 26.93 24.75 25.79 2,276,204 -1.20(-4.45%)
Aug 24, 2020 27.45 27.68 26.72 26.99 1,288,763 -0.04(-0.15%)
Aug 21, 2020 27.18 27.55 26.93 27.03 978,200 -0.40(-1.46%)
Aug 20, 2020 26.69 27.64 26.66 27.43 476,800 +0.47(+1.74%)
Aug 19, 2020 27.46 27.54 26.79 26.96 1,028,871 -0.50(-1.82%)
Aug 18, 2020 27.03 27.85 26.30 27.46 1,684,345 +0.55(+2.04%)
Aug 17, 2020 28.12 28.12 26.51 26.91 1,222,809 -1.06(-3.79%)
Aug 14, 2020 28.18 28.37 27.77 27.97 544,400 -0.12(-0.43%)
Aug 13, 2020 27.91 28.39 27.72 28.09 609,954 +0.07(+0.25%)
Aug 12, 2020 27.56 28.19 27.47 28.02 1,229,552 +0.54(+1.97%)
Aug 11, 2020 28.19 28.41 27.38 27.48 1,604,202 -0.43(-1.54%)
Aug 10, 2020 30.18 30.71 27.70 27.91 1,618,037 -2.08(-6.92%)
Aug 07, 2020 30.00 30.18 27.50 29.99 3,149,300 -1.81(-5.71%)
Aug 06, 2020 30.90 31.91 30.39 31.80 3,294,486 +1.10(+3.58%)
Aug 05, 2020 30.99 31.13 30.02 30.70 2,389,855 +0.28(+0.92%)
Aug 04, 2020 29.95 30.46 29.63 30.42 1,162,399 +0.44(+1.47%)
Aug 03, 2020 29.24 30.29 29.14 29.98 1,598,994 +1.09(+3.77%)
Jul 31, 2020 28.09 28.95 27.55 28.89 1,329,900 +0.96(+3.44%)
Jul 30, 2020 26.42 28.18 25.89 27.93 1,141,338 +1.12(+4.18%)
Jul 29, 2020 25.43 26.90 25.09 26.81 966,588 +1.48(+5.84%)
Jul 28, 2020 25.45 25.72 24.86 25.33 1,095,282 -0.30(-1.17%)
Jul 27, 2020 25.16 25.89 24.95 25.63 1,378,129 +0.45(+1.79%)
Jul 24, 2020 24.91 25.27 24.29 25.18 996,400 +0.11(+0.44%)
Jul 23, 2020 24.76 25.36 24.16 25.07 1,076,326 +0.25(+1.01%)
Jul 22, 2020 24.32 24.97 24.19 24.82 586,358 +0.50(+2.06%)
Jul 21, 2020 25.00 25.14 24.12 24.32 859,559 -0.53(-2.13%)
Jul 20, 2020 24.32 25.28 23.93 24.85 857,336 +0.47(+1.93%)
Jul 17, 2020 24.14 24.66 23.99 24.38 679,500 +0.39(+1.63%)
Jul 16, 2020 24.86 24.86 23.29 23.99 1,161,254 -1.17(-4.65%)
Jul 15, 2020 24.65 25.26 23.91 25.16 1,992,713 +0.98(+4.03%)
Jul 14, 2020 24.86 25.21 23.81 24.18 2,523,952 -1.00(-3.95%)
Jul 13, 2020 27.00 27.05 25.04 25.18 1,141,571 -1.57(-5.87%)
Jul 10, 2020 27.20 27.25 26.08 26.75 824,000 -0.36(-1.33%)
Jul 09, 2020 27.67 27.67 26.54 27.11 855,570 -0.43(-1.56%)
Jul 08, 2020 26.93 27.55 26.60 27.54 788,905 +0.79(+2.95%)
Jul 07, 2020 26.33 27.18 26.30 26.75 1,129,772 +0.20(+0.75%)
Jul 06, 2020 26.87 26.98 26.29 26.55 872,046 +0.25(+0.95%)
Jul 02, 2020 26.71 27.09 26.13 26.30 675,000 +0.30(+1.15%)
Jul 01, 2020 25.27 26.15 25.03 26.00 1,378,773 +0.65(+2.56%)
Jun 30, 2020 24.32 25.51 24.27 25.35 1,143,321 +0.85(+3.47%)
Jun 29, 2020 23.64 24.69 22.83 24.50 1,700,207 +0.88(+3.73%)
Jun 26, 2020 25.30 25.44 23.52 23.62 3,448,900 -1.77(-6.97%)
Jun 25, 2020 25.83 26.42 25.04 25.39 1,703,964 -0.66(-2.53%)
Jun 24, 2020 27.26 27.48 25.80 26.05 2,708,777 -1.61(-5.82%)
Jun 23, 2020 27.25 27.82 27.01 27.66 976,077 +0.66(+2.44%)
Jun 22, 2020 27.13 27.55 26.73 27.00 1,192,009 -0.21(-0.77%)
Jun 19, 2020 27.80 28.00 26.64 27.21 1,592,400 +0.32(+1.19%)
Jun 18, 2020 26.18 26.91 25.97 26.89 925,833 +0.73(+2.79%)
Jun 17, 2020 26.70 26.91 25.90 26.16 920,295 -0.31(-1.17%)
Jun 16, 2020 26.59 27.09 26.10 26.47 1,634,257 +0.72(+2.80%)
Jun 15, 2020 24.91 26.01 24.70 25.75 615,465 +0.26(+1.02%)
Jun 12, 2020 25.51 25.89 24.81 25.49 1,379,900 +0.69(+2.78%)
Jun 11, 2020 25.62 26.12 24.56 24.80 1,359,239 -2.25(-8.32%)
Jun 10, 2020 25.85 27.24 25.31 27.05 2,225,845 +1.44(+5.62%)
Jun 09, 2020 26.01 26.18 25.55 25.61 1,921,341 -0.59(-2.25%)
Jun 08, 2020 27.74 27.74 26.05 26.20 2,717,164 -1.19(-4.34%)
Jun 05, 2020 28.04 28.49 27.24 27.39 1,408,300 -0.09(-0.33%)
Jun 04, 2020 27.87 28.25 27.37 27.48 924,524 -0.47(-1.68%)
Jun 03, 2020 27.83 28.60 27.65 27.95 1,453,609 +0.55(+2.01%)
Jun 02, 2020 27.25 27.87 26.98 27.40 1,562,780 +0.36(+1.33%)
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.