Cargurus Inc Cl A (NQ: CARG )

25.28 USD +0.14 (+0.56%)
Official Closing Price Updated: 5:17 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 33.00 33.34 32.34 32.62 444,000 -0.08(-0.24%)
Aug 29, 2019 32.21 32.94 32.00 32.70 651,839 +0.87(+2.73%)
Aug 28, 2019 31.88 32.06 31.54 31.83 464,394 -0.11(-0.34%)
Aug 27, 2019 32.13 32.45 31.63 31.94 797,410 +0.13(+0.41%)
Aug 26, 2019 31.72 31.84 31.35 31.81 397,135 +0.57(+1.82%)
Aug 23, 2019 31.96 32.33 31.09 31.24 512,600 -0.91(-2.83%)
Aug 22, 2019 32.55 32.55 31.74 32.15 476,459 -0.24(-0.74%)
Aug 21, 2019 32.00 32.59 31.54 32.39 652,026 +0.65(+2.05%)
Aug 20, 2019 31.87 32.04 31.65 31.74 387,577 -0.37(-1.15%)
Aug 19, 2019 31.74 32.28 30.91 32.11 1,007,539 +0.90(+2.88%)
Aug 16, 2019 31.26 31.60 31.01 31.21 1,112,300 +0.12(+0.39%)
Aug 15, 2019 31.20 31.28 30.45 31.09 1,000,021 -0.10(-0.32%)
Aug 14, 2019 31.65 32.15 30.88 31.19 1,296,458 -1.24(-3.82%)
Aug 13, 2019 31.69 33.07 31.51 32.43 883,042 +0.51(+1.60%)
Aug 12, 2019 31.82 32.39 30.81 31.92 1,225,778 -0.09(-0.28%)
Aug 09, 2019 33.49 33.97 31.99 32.01 1,232,800 -1.91(-5.63%)
Aug 08, 2019 33.13 34.00 32.16 33.92 1,015,267 +0.92(+2.79%)
Aug 07, 2019 33.57 33.57 30.22 33.00 2,389,534 +0.12(+0.36%)
Aug 06, 2019 34.56 35.13 32.24 32.88 2,136,190 -1.48(-4.31%)
Aug 05, 2019 35.24 35.24 34.16 34.36 1,253,150 -1.79(-4.95%)
Aug 02, 2019 36.94 36.94 35.14 36.15 761,400 -0.70(-1.90%)
Aug 01, 2019 37.31 38.14 36.77 36.85 869,026 -0.42(-1.13%)
Jul 31, 2019 37.25 37.66 37.01 37.27 791,058 +0.06(+0.16%)
Jul 30, 2019 36.77 37.23 36.74 37.21 646,962 +0.33(+0.89%)
Jul 29, 2019 36.53 36.90 36.31 36.88 677,595 +0.29(+0.79%)
Jul 26, 2019 36.57 37.12 36.46 36.59 399,600 +0.32(+0.88%)
Jul 25, 2019 36.49 36.89 36.10 36.27 375,086 -0.38(-1.04%)
Jul 24, 2019 35.79 36.76 35.79 36.65 322,692 +0.87(+2.43%)
Jul 23, 2019 35.45 35.78 35.02 35.78 534,204 +0.41(+1.16%)
Jul 22, 2019 35.63 35.90 35.01 35.37 384,003 -0.24(-0.67%)
Jul 19, 2019 36.19 36.60 35.51 35.61 447,300 -0.61(-1.68%)
Jul 18, 2019 36.30 36.71 35.91 36.22 436,160 -0.10(-0.28%)
Jul 17, 2019 37.15 37.30 36.30 36.32 530,683 -0.92(-2.47%)
Jul 16, 2019 37.68 37.97 37.16 37.24 364,540 -0.43(-1.14%)
Jul 15, 2019 37.99 38.03 37.51 37.67 489,818 -0.30(-0.79%)
Jul 12, 2019 37.45 38.31 37.01 37.97 409,700 +0.51(+1.36%)
Jul 11, 2019 37.39 37.48 36.59 37.46 599,351 +0.02(+0.05%)
Jul 10, 2019 36.69 38.20 36.61 37.44 1,276,086 +0.91(+2.49%)
Jul 09, 2019 35.65 36.83 35.14 36.53 991,662 +0.75(+2.10%)
Jul 08, 2019 36.13 36.29 35.64 35.78 990,741 -0.35(-0.97%)
Jul 05, 2019 36.17 36.38 35.26 36.13 702,900 -0.04(-0.11%)
Jul 03, 2019 36.19 36.37 35.59 36.17 434,000 +0.17(+0.47%)
Jul 02, 2019 35.97 36.23 35.27 36.00 849,047 -0.02(-0.06%)
Jul 01, 2019 36.50 36.76 35.89 36.02 611,799 -0.09(-0.25%)
Jun 28, 2019 35.36 36.31 35.25 36.11 4,173,900 +0.82(+2.32%)
Jun 27, 2019 35.48 36.00 35.21 35.29 887,008 -0.11(-0.31%)
Jun 26, 2019 36.88 37.90 35.34 35.40 1,093,375 -1.34(-3.65%)
Jun 25, 2019 38.50 39.05 36.60 36.74 1,611,788 -1.61(-4.20%)
Jun 24, 2019 38.90 38.91 38.01 38.35 1,269,593 -0.57(-1.46%)
Jun 21, 2019 38.75 39.54 38.40 38.92 1,178,500 +0.05(+0.12%)
Jun 20, 2019 38.77 39.40 38.47 38.87 1,545,066 +0.58(+1.53%)
Jun 19, 2019 36.95 38.52 36.73 38.29 1,022,687 +1.53(+4.16%)
Jun 18, 2019 36.00 37.04 35.96 36.76 585,612 +0.89(+2.48%)
Jun 17, 2019 35.66 36.12 35.37 35.87 516,259 +0.22(+0.62%)
Jun 14, 2019 35.58 35.97 35.26 35.65 493,200 -0.04(-0.11%)
Jun 13, 2019 35.37 36.02 35.07 35.69 2,199,250 +0.36(+1.02%)
Jun 12, 2019 35.51 35.84 34.79 35.33 1,057,370 -0.15(-0.42%)
Jun 11, 2019 36.00 36.01 34.99 35.48 1,176,495 +0.12(+0.34%)
Jun 10, 2019 35.46 36.00 35.11 35.36 1,269,982 +0.32(+0.91%)
Jun 07, 2019 34.69 35.29 34.20 35.04 1,043,700 +0.40(+1.15%)
Jun 06, 2019 34.30 34.82 33.86 34.64 820,379 +0.37(+1.08%)
Jun 05, 2019 34.33 34.67 33.63 34.27 1,052,675 +0.13(+0.38%)
Jun 04, 2019 33.85 34.37 33.01 34.14 928,399 +0.61(+1.82%)
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.