Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.08 +0.08 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 33.26 33.74 33.03 33.59 1,049,718 +0.23(+0.69%)
Oct 30, 2019 32.31 33.49 32.05 33.36 1,225,021 +1.06(+3.28%)
Oct 29, 2019 32.77 32.99 31.86 32.30 1,108,894 -0.64(-1.94%)
Oct 28, 2019 33.49 33.91 32.90 32.94 586,879 -0.45(-1.35%)
Oct 25, 2019 32.27 33.53 32.12 33.39 551,700 +1.11(+3.44%)
Oct 24, 2019 31.88 32.39 31.81 32.28 505,294 +0.45(+1.41%)
Oct 23, 2019 31.60 31.90 31.27 31.83 462,355 +0.28(+0.89%)
Oct 22, 2019 31.01 31.91 31.00 31.55 575,450 +0.52(+1.68%)
Oct 21, 2019 31.41 31.68 31.01 31.03 504,423 -0.08(-0.26%)
Oct 18, 2019 31.56 31.63 30.86 31.11 913,700 -0.64(-2.02%)
Oct 17, 2019 31.49 31.85 31.23 31.75 447,710 +0.41(+1.31%)
Oct 16, 2019 31.15 31.48 30.53 31.34 586,908 +0.11(+0.37%)
Oct 15, 2019 29.76 31.29 29.73 31.23 656,368 +1.44(+4.82%)
Oct 14, 2019 29.23 29.83 28.88 29.79 364,323 +0.46(+1.57%)
Oct 11, 2019 29.10 29.98 28.80 29.33 791,600 +0.65(+2.27%)
Oct 10, 2019 29.55 29.66 28.65 28.68 758,935 -0.99(-3.34%)
Oct 09, 2019 29.97 30.03 29.50 29.67 718,262 +0.05(+0.17%)
Oct 08, 2019 30.09 30.40 29.57 29.62 928,402 -0.78(-2.57%)
Oct 07, 2019 30.25 30.67 29.87 30.40 628,181 +0.11(+0.38%)
Oct 04, 2019 30.16 30.31 29.14 30.29 1,199,500 +0.07(+0.25%)
Oct 03, 2019 30.76 31.02 29.66 30.21 1,357,751 -0.64(-2.07%)
Oct 02, 2019 30.97 31.04 30.22 30.85 1,078,013 -0.22(-0.71%)
Oct 01, 2019 31.17 31.30 30.91 31.07 1,472,704 +0.12(+0.39%)
Sep 30, 2019 30.61 31.24 30.55 30.95 827,327 +0.34(+1.11%)
Sep 27, 2019 30.52 31.09 30.32 30.61 2,302,100 +0.01(+0.03%)
Sep 26, 2019 29.96 30.64 29.66 30.60 1,072,604 +0.53(+1.76%)
Sep 25, 2019 30.13 30.50 29.64 30.07 893,441 -0.20(-0.66%)
Sep 24, 2019 31.86 32.51 30.02 30.27 1,069,423 -1.59(-4.99%)
Sep 23, 2019 33.01 33.03 30.90 31.86 1,336,468 -1.28(-3.86%)
Sep 20, 2019 33.39 33.79 33.10 33.14 2,478,700 -0.24(-0.72%)
Sep 19, 2019 33.22 33.95 33.22 33.38 708,217 +0.24(+0.72%)
Sep 18, 2019 34.93 35.19 32.72 33.14 1,328,586 -1.76(-5.04%)
Sep 17, 2019 34.67 35.06 34.30 34.90 652,020 +0.35(+1.01%)
Sep 16, 2019 35.34 36.00 34.47 34.55 734,956 -1.02(-2.87%)
Sep 13, 2019 34.67 36.14 34.39 35.57 958,900 +1.20(+3.49%)
Sep 12, 2019 35.77 35.99 34.35 34.37 1,072,021 -1.35(-3.78%)
Sep 11, 2019 34.84 36.29 34.53 35.72 1,024,593 +0.95(+2.73%)
Sep 10, 2019 33.59 34.96 32.96 34.77 913,800 +0.90(+2.66%)
Sep 09, 2019 33.38 34.19 32.68 33.87 738,038 +0.66(+1.99%)
Sep 06, 2019 33.01 33.68 32.12 33.21 599,000 +0.15(+0.45%)
Sep 05, 2019 32.78 33.72 32.38 33.06 811,684 +0.61(+1.88%)
Sep 04, 2019 32.11 32.63 31.53 32.45 447,721 +0.63(+1.98%)
Sep 03, 2019 32.22 32.52 31.67 31.82 628,055 -0.80(-2.45%)
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 32.34 31.09 31.24 512,600 -0.91(-2.83%)
Aug 22, 2019 32.55 32.55 31.73 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 36.73 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 36.59 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 35.98 35.27 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%)
Jun 03, 2019 34.39 34.54 33.05 33.53 1,186,709 -0.63(-1.84%)
May 31, 2019 33.24 34.57 32.88 34.16 1,514,200 +0.47(+1.40%)
May 30, 2019 33.50 33.85 33.31 33.69 725,451 +0.17(+0.51%)
May 29, 2019 34.63 34.76 33.26 33.52 1,180,959 -1.18(-3.40%)
May 28, 2019 35.09 35.83 34.48 34.70 1,657,427 -0.40(-1.14%)
May 24, 2019 35.63 35.92 35.09 35.10 583,100 -0.36(-1.02%)
May 23, 2019 35.76 35.94 34.94 35.46 780,130 -0.54(-1.50%)
May 22, 2019 35.63 36.35 35.02 36.00 1,442,533 +0.08(+0.22%)
May 21, 2019 36.04 36.53 35.88 35.92 692,408 +0.17(+0.48%)
May 20, 2019 36.24 36.71 35.31 35.75 888,148 -1.02(-2.77%)
May 17, 2019 36.60 37.30 36.50 36.77 872,500 -0.02(-0.05%)
May 16, 2019 36.50 37.35 35.57 36.79 1,727,366 +0.23(+0.63%)
May 15, 2019 38.52 38.84 36.25 36.56 1,792,999 -2.36(-6.06%)
May 14, 2019 38.50 39.59 38.43 38.92 701,758 +0.57(+1.49%)
May 13, 2019 38.36 39.31 37.80 38.35 960,112 -0.90(-2.29%)
May 10, 2019 42.30 42.82 37.21 39.25 3,339,100 -0.71(-1.78%)
May 09, 2019 39.70 40.77 39.31 39.96 891,255 -0.09(-0.22%)
May 08, 2019 40.00 40.78 39.85 40.05 536,867 +0.00(+0.00%)
May 07, 2019 40.16 40.77 39.50 40.05 551,391 -0.55(-1.35%)
May 06, 2019 39.88 41.05 39.29 40.60 584,913 -0.16(-0.39%)
May 03, 2019 40.08 41.35 39.74 40.76 620,300 +0.87(+2.18%)
May 02, 2019 39.88 40.46 39.04 39.89 456,417 -0.09(-0.23%)
May 01, 2019 40.81 40.81 39.67 39.98 659,770 -0.76(-1.87%)
Apr 30, 2019 40.21 41.06 39.89 40.74 771,944 +0.57(+1.42%)
Apr 29, 2019 39.36 40.35 39.08 40.17 466,213 +0.87(+2.21%)
Apr 26, 2019 38.50 39.44 37.99 39.30 562,600 +1.33(+3.50%)
Apr 25, 2019 37.74 38.36 37.53 37.97 606,348 +0.33(+0.88%)
Apr 24, 2019 36.81 37.86 36.81 37.64 770,829 +0.97(+2.65%)
Apr 23, 2019 36.47 36.91 36.21 36.67 838,660 +0.31(+0.85%)
Apr 22, 2019 36.17 37.41 36.15 36.36 1,100,730 +0.06(+0.17%)
Apr 18, 2019 36.29 36.60 35.80 36.30 1,521,600 -0.11(-0.30%)
Apr 17, 2019 37.51 38.31 33.78 36.41 3,405,792 -1.21(-3.22%)
Apr 16, 2019 41.28 41.28 37.55 37.62 2,305,387 -3.38(-8.24%)
Apr 15, 2019 41.04 41.55 40.44 41.00 433,890 +0.01(+0.02%)
Apr 12, 2019 40.06 41.04 39.58 40.99 486,500 +1.19(+2.99%)
Apr 11, 2019 39.75 40.55 39.47 39.80 588,261 +0.06(+0.15%)
Apr 10, 2019 39.24 39.76 38.94 39.74 534,928 +0.39(+0.99%)
Apr 09, 2019 39.74 39.74 38.74 39.35 574,042 -0.46(-1.16%)
Apr 08, 2019 41.29 41.29 39.76 39.81 642,077 -1.64(-3.96%)
Apr 05, 2019 41.31 41.80 40.70 41.45 1,111,100 +0.21(+0.51%)
Apr 04, 2019 41.48 41.90 40.44 41.24 949,313 -0.04(-0.10%)
Apr 03, 2019 41.08 41.55 40.40 41.28 606,340 +0.48(+1.18%)
Apr 02, 2019 40.00 40.94 39.19 40.80 676,397 +0.90(+2.26%)
Apr 01, 2019 40.39 41.09 39.63 39.90 745,810 -0.16(-0.40%)
Mar 29, 2019 39.35 40.25 39.00 40.06 750,800 +1.25(+3.22%)
Mar 28, 2019 38.85 39.27 38.31 38.81 425,192 +0.10(+0.26%)
Mar 27, 2019 39.00 39.55 38.51 38.71 547,485 -0.28(-0.72%)
Mar 26, 2019 38.34 39.04 38.19 38.99 542,764 +0.94(+2.47%)
Mar 25, 2019 37.56 38.70 37.42 38.05 720,514 +0.50(+1.33%)
Mar 22, 2019 38.87 39.03 37.40 37.55 1,005,900 -1.59(-4.06%)
Mar 21, 2019 38.99 40.03 38.64 39.14 419,367 -0.05(-0.13%)
Mar 20, 2019 39.06 39.94 38.71 39.19 415,777 -0.01(-0.03%)
Mar 19, 2019 39.12 39.60 37.76 39.20 882,593 +0.00(+0.00%)
Mar 18, 2019 39.41 40.91 38.94 39.20 1,145,825 +0.68(+1.77%)
Mar 15, 2019 38.99 39.39 38.40 38.52 1,172,400 -0.57(-1.46%)
Mar 14, 2019 39.59 39.90 38.81 39.09 621,812 -0.53(-1.34%)
Mar 13, 2019 39.69 40.22 39.26 39.62 641,519 +0.09(+0.23%)
Mar 12, 2019 39.97 40.16 39.47 39.53 411,595 -0.46(-1.15%)
Mar 11, 2019 39.31 40.10 39.24 39.99 602,356 +0.75(+1.91%)
Mar 08, 2019 38.47 39.29 38.03 39.24 611,500 +0.23(+0.59%)
Mar 07, 2019 39.50 39.56 38.81 39.01 528,559 -0.50(-1.27%)
Mar 06, 2019 39.84 40.22 39.20 39.51 691,416 -0.36(-0.90%)
Mar 05, 2019 39.83 40.19 39.07 39.87 696,282 +0.07(+0.18%)
Mar 04, 2019 40.60 40.93 38.90 39.80 1,021,658 -0.57(-1.41%)
Mar 01, 2019 43.20 43.20 38.45 40.37 2,649,100 -2.36(-5.52%)
Feb 28, 2019 42.98 45.25 42.47 42.73 1,572,757 +0.08(+0.19%)
Feb 27, 2019 41.49 43.12 41.25 42.65 1,101,005 +0.98(+2.35%)
Feb 26, 2019 42.43 43.05 41.57 41.67 617,042 -0.75(-1.77%)
Feb 25, 2019 42.92 44.94 41.63 42.42 2,021,723 +0.17(+0.40%)
Feb 22, 2019 40.95 42.54 40.68 42.25 853,900 +1.62(+3.99%)
Feb 21, 2019 40.81 41.04 40.16 40.63 354,439 -0.22(-0.54%)
Feb 20, 2019 40.00 41.00 39.58 40.85 491,014 +0.98(+2.46%)
Feb 19, 2019 39.96 40.18 39.24 39.87 404,085 -0.13(-0.33%)
Feb 15, 2019 40.08 40.36 39.49 40.00 436,800 -0.17(-0.42%)
Feb 14, 2019 39.97 40.85 39.97 40.17 196,386 -0.11(-0.27%)
Feb 13, 2019 39.91 40.70 39.57 40.28 492,985 +0.43(+1.08%)
Feb 12, 2019 39.49 40.58 39.49 39.85 588,759 +0.48(+1.22%)
Feb 11, 2019 38.53 40.44 38.14 39.37 817,785 +0.77(+1.99%)
Feb 08, 2019 38.85 39.44 38.37 38.60 761,600 -0.50(-1.28%)
Feb 07, 2019 40.72 40.72 39.04 39.10 837,052 -1.74(-4.26%)
Feb 06, 2019 42.46 42.59 40.82 40.84 564,224 -1.74(-4.09%)
Feb 05, 2019 42.48 42.75 41.80 42.58 563,880 +0.14(+0.33%)
Feb 04, 2019 42.97 42.97 42.01 42.44 515,954 -0.36(-0.84%)
Feb 01, 2019 42.51 43.13 41.92 42.80 439,400 +0.03(+0.07%)
Jan 31, 2019 41.89 43.29 41.89 42.77 417,432 +1.11(+2.66%)
Jan 30, 2019 40.76 41.76 39.94 41.66 641,896 +1.32(+3.27%)
Jan 29, 2019 41.16 41.31 40.19 40.34 495,618 -0.62(-1.51%)
Jan 28, 2019 40.97 41.89 40.32 40.96 469,714 -0.39(-0.94%)
Jan 25, 2019 40.55 41.73 40.55 41.35 433,100 +1.17(+2.91%)
Jan 24, 2019 38.71 40.29 38.71 40.18 741,865 +1.36(+3.50%)
Jan 23, 2019 38.94 39.02 38.16 38.82 557,993 +0.07(+0.18%)
Jan 22, 2019 38.24 39.00 37.84 38.75 1,023,509 +0.32(+0.83%)
Jan 18, 2019 37.02 38.90 37.02 38.43 583,700 +1.24(+3.33%)
Jan 17, 2019 36.40 37.46 36.37 37.19 362,007 +0.81(+2.23%)
Jan 16, 2019 36.28 36.95 35.71 36.38 497,984 +0.04(+0.11%)
Jan 15, 2019 35.35 36.92 35.29 36.34 401,858 +1.00(+2.83%)
Jan 14, 2019 35.59 35.90 35.07 35.34 554,046 -0.68(-1.89%)
Jan 11, 2019 35.78 36.50 35.42 36.02 676,700 -0.06(-0.17%)
Jan 10, 2019 35.63 36.30 34.53 36.08 374,586 +0.06(+0.17%)
Jan 09, 2019 35.81 36.19 34.83 36.02 541,162 +0.58(+1.64%)
Jan 08, 2019 34.40 35.68 33.77 35.44 561,374 +1.31(+3.84%)
Jan 07, 2019 33.11 34.38 32.78 34.13 697,519 +0.94(+2.83%)
Jan 04, 2019 32.71 33.71 32.39 33.19 414,800 +0.96(+2.98%)
Jan 03, 2019 32.80 33.07 31.80 32.23 628,553 -0.71(-2.16%)
Jan 02, 2019 32.79 33.61 32.38 32.94 635,301 -0.79(-2.34%)
Dec 31, 2018 33.82 34.38 33.16 33.73 466,700 +0.20(+0.60%)
Dec 28, 2018 33.38 34.47 32.60 33.53 590,800 +0.25(+0.75%)
Dec 27, 2018 32.47 33.28 31.66 33.28 368,127 +0.20(+0.60%)
Dec 26, 2018 31.36 33.12 30.57 33.08 537,637 +2.14(+6.92%)
Dec 24, 2018 31.04 31.61 30.29 30.94 360,600 +0.13(+0.42%)
Dec 21, 2018 32.59 32.67 30.70 30.81 1,187,400 -1.79(-5.49%)
Dec 20, 2018 33.06 33.29 31.39 32.60 715,409 -0.54(-1.63%)
Dec 19, 2018 33.87 35.00 32.56 33.14 911,264 -0.71(-2.10%)
Dec 18, 2018 33.65 34.90 33.27 33.85 776,539 +0.83(+2.51%)
Dec 17, 2018 34.32 34.86 32.65 33.02 958,934 -1.74(-5.01%)
Dec 14, 2018 35.39 36.41 34.66 34.76 568,200 -0.92(-2.58%)
Dec 13, 2018 36.22 36.85 34.85 35.68 584,628 -0.35(-0.97%)
Dec 12, 2018 35.12 36.35 34.58 36.03 758,985 +1.28(+3.68%)
Dec 11, 2018 35.34 36.15 34.18 34.75 686,223 -0.06(-0.17%)
Dec 10, 2018 35.32 36.34 34.65 34.81 891,520 -0.53(-1.50%)
Dec 07, 2018 37.45 37.61 34.31 35.34 654,500 -2.07(-5.53%)
Dec 06, 2018 35.65 37.52 35.35 37.41 939,127 +1.35(+3.74%)
Dec 04, 2018 38.14 38.68 35.98 36.06 852,600 -2.27(-5.92%)
Dec 03, 2018 38.74 38.75 37.03 38.33 1,068,164 -0.58(-1.49%)
Nov 30, 2018 39.14 40.04 38.68 38.91 654,600 -0.84(-2.11%)
Nov 29, 2018 40.42 41.22 39.70 39.75 438,105 -0.99(-2.43%)
Nov 28, 2018 39.22 41.14 38.77 40.74 528,165 +1.74(+4.46%)
Nov 27, 2018 39.79 39.79 38.67 39.00 394,992 -0.30(-0.76%)
Nov 26, 2018 38.40 39.35 37.86 39.30 488,483 +1.26(+3.31%)
Nov 23, 2018 37.45 38.81 37.45 38.04 226,900 -0.25(-0.65%)
Nov 21, 2018 38.29 38.29 38.29 0 -0.17(-0.44%)
Nov 20, 2018 37.16 39.72 36.66 38.46 793,064 +0.41(+1.08%)
Nov 19, 2018 39.45 39.99 37.42 38.05 983,644 -0.74(-1.91%)
Nov 16, 2018 38.31 38.98 37.45 38.79 1,094,600 +0.34(+0.88%)
Nov 15, 2018 37.86 38.94 37.04 38.45 1,687,490 +0.96(+2.56%)
Nov 14, 2018 41.91 42.71 37.31 37.49 1,501,034 -4.11(-9.88%)
Nov 13, 2018 41.52 42.71 41.34 41.60 1,039,695 +0.69(+1.69%)
Nov 12, 2018 41.61 42.29 40.68 40.91 1,230,675 -1.12(-2.66%)
Nov 09, 2018 41.86 42.61 40.91 42.03 1,297,000 +0.21(+0.50%)
Nov 08, 2018 47.48 49.00 41.43 41.82 3,364,440 +1.69(+4.21%)
Nov 07, 2018 42.11 42.12 39.80 40.13 1,877,574 -2.12(-5.02%)
Nov 06, 2018 43.05 43.88 41.94 42.25 661,301 -0.58(-1.35%)
Nov 05, 2018 45.03 45.03 41.89 42.83 1,034,845 -2.09(-4.65%)
Nov 02, 2018 46.16 46.82 44.18 44.92 472,300 -0.57(-1.25%)
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.