Cargurus Inc Cl A (NQ: CARG )

24.68 USD -0.29 (-1.16%)
Official Closing Price Updated: 4:35 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.85 35.90 34.87 35.65 629,600 -0.16(-0.45%)
Jan 30, 2020 35.28 35.83 35.03 35.81 400,611 +0.05(+0.14%)
Jan 29, 2020 36.01 36.40 35.59 35.76 721,358 -0.01(-0.03%)
Jan 28, 2020 36.21 36.45 35.76 35.77 507,140 -0.27(-0.75%)
Jan 27, 2020 35.08 36.25 34.70 36.04 945,860 +0.00(+0.00%)
Jan 24, 2020 37.34 37.57 35.58 36.04 621,600 -1.04(-2.80%)
Jan 23, 2020 36.90 37.22 36.36 37.08 571,372 +0.03(+0.08%)
Jan 22, 2020 38.06 38.48 36.95 37.05 767,576 -0.92(-2.42%)
Jan 21, 2020 38.00 38.53 37.41 37.97 1,123,935 -0.09(-0.24%)
Jan 17, 2020 37.99 38.35 37.14 38.06 1,157,800 +0.33(+0.87%)
Jan 16, 2020 36.12 37.80 36.00 37.73 1,377,465 +1.72(+4.78%)
Jan 15, 2020 35.56 36.61 35.14 36.01 1,050,651 +0.56(+1.58%)
Jan 14, 2020 34.99 36.07 34.58 35.45 1,058,985 +0.58(+1.66%)
Jan 13, 2020 35.13 35.71 34.76 34.87 1,018,092 -0.31(-0.88%)
Jan 10, 2020 35.50 35.56 34.66 35.18 584,600 -0.11(-0.31%)
Jan 09, 2020 36.82 36.82 35.00 35.29 1,366,008 -1.14(-3.13%)
Jan 08, 2020 36.15 36.82 35.91 36.43 680,404 +0.24(+0.66%)
Jan 07, 2020 36.18 36.38 35.51 36.19 393,396 -0.19(-0.52%)
Jan 06, 2020 35.95 36.44 35.65 36.38 879,239 +0.03(+0.08%)
Jan 03, 2020 35.83 36.40 35.55 36.35 652,300 -0.16(-0.44%)
Jan 02, 2020 35.37 36.60 34.97 36.51 1,015,744 +1.33(+3.78%)
Dec 31, 2019 34.89 35.58 34.54 35.18 502,400 +0.14(+0.40%)
Dec 30, 2019 35.50 35.78 34.94 35.04 517,106 -0.69(-1.93%)
Dec 27, 2019 35.88 36.05 34.94 35.73 532,100 -0.10(-0.28%)
Dec 26, 2019 36.23 36.70 35.75 35.83 353,360 -0.23(-0.64%)
Dec 24, 2019 36.70 36.94 35.89 36.06 396,700 -0.62(-1.70%)
Dec 23, 2019 36.83 37.00 36.21 36.69 885,466 +0.05(+0.15%)
Dec 20, 2019 37.31 37.53 36.48 36.63 1,433,200 -0.46(-1.24%)
Dec 19, 2019 36.70 37.47 36.59 37.09 710,313 +0.41(+1.12%)
Dec 18, 2019 36.50 36.95 36.38 36.68 567,532 +0.15(+0.41%)
Dec 17, 2019 37.62 37.62 36.15 36.53 1,043,503 -0.95(-2.53%)
Dec 16, 2019 37.87 38.24 37.23 37.48 633,927 +0.27(+0.73%)
Dec 13, 2019 37.20 37.99 37.12 37.21 1,038,300 -0.16(-0.43%)
Dec 12, 2019 36.83 37.82 36.58 37.37 559,319 +0.56(+1.52%)
Dec 11, 2019 37.10 37.10 36.52 36.81 855,414 -0.19(-0.51%)
Dec 10, 2019 37.86 38.23 36.93 37.00 863,809 -0.99(-2.61%)
Dec 09, 2019 38.31 38.48 37.81 37.99 1,106,695 -0.37(-0.96%)
Dec 06, 2019 38.71 38.89 38.22 38.36 703,600 -0.09(-0.23%)
Dec 05, 2019 38.92 39.09 38.12 38.45 719,931 -0.46(-1.18%)
Dec 04, 2019 39.70 39.86 38.86 38.91 443,332 -0.40(-1.02%)
Dec 03, 2019 38.78 39.50 38.62 39.31 823,295 +0.05(+0.13%)
Dec 02, 2019 40.09 40.25 38.66 39.26 1,545,099 -0.83(-2.07%)
Nov 29, 2019 39.50 40.20 39.25 40.09 291,800 +0.36(+0.91%)
Nov 27, 2019 39.97 40.10 39.46 39.73 624,300 +0.02(+0.05%)
Nov 26, 2019 39.64 40.37 39.52 39.71 1,459,670 +0.07(+0.18%)
Nov 25, 2019 39.70 39.90 39.29 39.64 1,152,331 +0.04(+0.10%)
Nov 22, 2019 40.60 40.79 39.54 39.60 1,262,600 -0.55(-1.37%)
Nov 21, 2019 40.34 40.56 40.01 40.15 760,448 +0.02(+0.05%)
Nov 20, 2019 39.99 40.91 39.69 40.13 1,190,573 +0.42(+1.06%)
Nov 19, 2019 39.40 39.99 39.05 39.71 1,567,187 +0.48(+1.22%)
Nov 18, 2019 39.52 39.98 39.08 39.23 1,399,525 -0.45(-1.13%)
Nov 15, 2019 38.75 39.80 38.36 39.68 1,407,100 +1.28(+3.33%)
Nov 14, 2019 38.32 38.60 37.79 38.40 1,009,323 -0.02(-0.05%)
Nov 13, 2019 37.96 38.46 37.60 38.42 2,571,902 +0.10(+0.26%)
Nov 12, 2019 37.87 38.42 37.32 38.32 958,534 +0.52(+1.38%)
Nov 11, 2019 37.80 38.40 37.32 37.80 865,640 +0.00(+0.00%)
Nov 08, 2019 37.33 38.17 37.00 37.80 770,500 +0.21(+0.56%)
Nov 07, 2019 36.35 37.66 35.86 37.59 1,053,020 +1.50(+4.16%)
Nov 06, 2019 34.20 37.25 34.20 36.09 2,135,276 +2.27(+6.71%)
Nov 05, 2019 34.45 34.78 33.46 33.82 1,616,815 -0.52(-1.51%)
Nov 04, 2019 35.31 35.31 34.11 34.34 1,086,075 -0.93(-2.64%)
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.