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 (%)
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%)
Jun 01, 2020 26.05 27.38 25.83 27.04 1,237,525 +1.06(+4.08%)
May 29, 2020 25.68 26.34 25.36 25.98 970,900 +0.21(+0.81%)
May 28, 2020 27.00 27.17 25.55 25.77 1,935,273 -0.87(-3.27%)
May 27, 2020 26.64 26.92 25.71 26.64 1,874,146 +0.54(+2.07%)
May 26, 2020 25.30 26.49 25.04 26.10 2,340,032 +1.16(+4.65%)
May 22, 2020 24.25 25.00 24.20 24.94 455,500 +0.13(+0.52%)
May 21, 2020 24.80 25.03 24.38 24.81 719,564 -0.07(-0.28%)
May 20, 2020 24.30 25.00 24.16 24.88 1,348,670 +1.12(+4.71%)
May 19, 2020 24.15 24.54 23.41 23.76 977,600 -0.14(-0.59%)
May 18, 2020 23.73 24.24 23.48 23.90 1,393,433 +0.88(+3.82%)
May 15, 2020 21.64 23.09 21.59 23.02 2,109,700 +1.20(+5.50%)
May 14, 2020 21.35 21.84 20.64 21.82 1,171,182 +0.03(+0.14%)
May 13, 2020 23.09 23.41 21.46 21.79 1,416,812 -1.29(-5.59%)
May 12, 2020 24.16 24.43 23.06 23.08 1,488,245 -1.17(-4.82%)
May 11, 2020 24.67 25.74 24.25 24.25 1,792,756 -1.51(-5.86%)
May 08, 2020 26.00 26.68 22.87 25.76 4,799,900 +0.89(+3.58%)
May 07, 2020 25.10 25.98 24.72 24.87 4,071,448 -0.17(-0.68%)
May 06, 2020 24.02 25.10 23.59 25.04 2,641,284 +1.19(+4.99%)
May 05, 2020 23.76 24.29 23.66 23.85 1,036,233 +0.47(+2.01%)
May 04, 2020 22.99 23.63 22.42 23.38 3,937,226 +0.40(+1.74%)
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.