Cargurus Inc Cl A (NQ: CARG )

31.93 USD -0.02 (-0.06%)
Official Closing Price Updated: 4:41 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 32.02 32.33 31.40 31.93 466,516 -0.02(-0.06%)
Jan 19, 2021 32.16 32.72 31.01 31.95 679,221 +0.05(+0.16%)
Jan 15, 2021 33.20 33.66 31.82 31.90 632,300 -1.37(-4.12%)
Jan 14, 2021 32.52 33.60 32.47 33.27 717,687 +0.62(+1.90%)
Jan 13, 2021 33.15 33.49 32.52 32.65 591,867 -0.53(-1.60%)
Jan 12, 2021 32.57 33.32 32.43 33.18 1,052,542 +0.73(+2.25%)
Jan 11, 2021 32.13 33.22 31.37 32.45 811,291 +0.13(+0.40%)
Jan 08, 2021 32.13 32.39 31.77 32.32 670,800 +0.34(+1.06%)
Jan 07, 2021 32.17 32.33 31.32 31.98 588,317 -0.14(-0.44%)
Jan 06, 2021 31.47 32.58 30.96 32.12 933,477 +0.28(+0.88%)
Jan 05, 2021 32.10 32.49 31.65 31.84 649,802 -0.32(-1.00%)
Jan 04, 2021 31.73 32.39 31.16 32.16 966,859 +0.43(+1.36%)
Dec 31, 2020 31.73 31.73 31.73 638,532 -0.62(-1.92%)
Dec 30, 2020 32.67 32.88 32.31 32.35 638,532 -0.10(-0.31%)
Dec 29, 2020 33.08 33.41 32.39 32.45 810,255 -0.59(-1.79%)
Dec 28, 2020 34.01 34.01 32.89 33.04 915,131 -0.65(-1.93%)
Dec 24, 2020 33.61 33.87 33.46 33.69 292,300 +0.42(+1.26%)
Dec 23, 2020 34.11 34.52 32.97 33.27 1,057,672 -0.67(-1.97%)
Dec 22, 2020 33.64 34.04 32.51 33.94 1,027,762 +0.55(+1.65%)
Dec 21, 2020 33.53 33.97 32.56 33.39 1,409,930 -0.70(-2.05%)
Dec 18, 2020 33.88 35.13 33.51 34.09 2,540,600 +0.59(+1.76%)
Dec 17, 2020 32.61 33.57 32.48 33.50 1,975,210 +1.08(+3.33%)
Dec 16, 2020 32.00 32.87 31.81 32.42 2,947,115 +0.61(+1.92%)
Dec 15, 2020 30.00 31.83 29.33 31.81 3,183,666 +1.82(+6.07%)
Dec 14, 2020 28.85 30.28 28.74 29.99 4,218,641 +1.55(+5.45%)
Dec 11, 2020 26.70 28.47 26.70 28.44 3,321,500 +1.58(+5.88%)
Dec 10, 2020 24.32 27.00 23.84 26.86 3,344,805 +2.56(+10.53%)
Dec 09, 2020 24.18 25.11 24.15 24.30 1,539,624 +0.13(+0.54%)
Dec 08, 2020 24.05 24.25 23.76 24.17 904,407 +0.03(+0.12%)
Dec 07, 2020 24.98 25.33 24.03 24.14 796,046 -0.95(-3.77%)
Dec 04, 2020 25.12 25.33 24.68 25.08 1,060,500 -0.05(-0.18%)
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%)
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.