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 (%)
Oct 31, 2018 43.45 44.88 42.74 44.42 652,681 +1.77(+4.15%)
Oct 30, 2018 40.83 42.73 40.83 42.65 696,973 +1.76(+4.30%)
Oct 29, 2018 42.77 43.08 39.95 40.89 557,008 -1.07(-2.55%)
Oct 26, 2018 41.37 42.80 40.41 41.96 696,900 -0.39(-0.92%)
Oct 25, 2018 41.57 42.81 40.92 42.35 638,329 +1.33(+3.24%)
Oct 24, 2018 42.02 42.52 41.02 41.02 889,541 -0.48(-1.16%)
Oct 23, 2018 40.78 41.57 39.67 41.50 592,115 +0.10(+0.24%)
Oct 22, 2018 41.00 41.74 40.73 41.40 557,435 +0.48(+1.17%)
Oct 19, 2018 41.94 43.23 40.60 40.92 613,200 -0.93(-2.22%)
Oct 18, 2018 43.09 43.57 41.35 41.85 804,754 -1.63(-3.75%)
Oct 17, 2018 42.99 43.91 42.04 43.48 1,521,606 +0.37(+0.86%)
Oct 16, 2018 41.67 43.12 41.39 43.11 766,086 +1.81(+4.38%)
Oct 15, 2018 42.60 42.64 41.08 41.30 628,603 -1.56(-3.64%)
Oct 12, 2018 42.89 43.98 41.67 42.86 1,142,900 +0.87(+2.07%)
Oct 11, 2018 42.67 43.37 41.68 41.99 1,231,560 -1.01(-2.35%)
Oct 10, 2018 45.02 45.54 42.79 43.00 1,533,630 -2.79(-6.09%)
Oct 09, 2018 47.12 48.31 45.12 45.79 1,624,351 -1.56(-3.29%)
Oct 08, 2018 48.88 48.94 46.49 47.35 1,222,054 -2.07(-4.19%)
Oct 05, 2018 51.09 51.67 48.55 49.42 1,334,000 -1.92(-3.74%)
Oct 04, 2018 51.90 52.04 50.78 51.34 1,067,623 -0.79(-1.52%)
Oct 03, 2018 51.02 52.65 49.81 52.13 995,431 +0.60(+1.16%)
Oct 02, 2018 54.88 54.88 49.42 51.53 3,114,085 -3.17(-5.80%)
Oct 01, 2018 55.70 56.37 52.47 54.70 1,248,180 -0.99(-1.78%)
Sep 28, 2018 55.78 56.45 54.96 55.69 812,100 -0.22(-0.39%)
Sep 27, 2018 55.60 56.44 54.90 55.91 890,211 +0.44(+0.79%)
Sep 26, 2018 54.58 57.25 54.20 55.47 1,567,442 +1.16(+2.14%)
Sep 25, 2018 54.75 56.00 52.76 54.31 1,594,743 +0.37(+0.69%)
Sep 24, 2018 51.47 55.18 50.94 53.94 1,761,770 +2.32(+4.49%)
Sep 21, 2018 52.07 52.24 50.97 51.62 2,076,900 -0.38(-0.73%)
Sep 20, 2018 51.85 52.36 51.24 52.00 739,643 +0.43(+0.83%)
Sep 19, 2018 52.54 52.64 50.83 51.57 679,140 -0.97(-1.85%)
Sep 18, 2018 51.68 52.91 51.60 52.54 733,407 +0.67(+1.29%)
Sep 17, 2018 52.60 52.76 50.68 51.87 998,343 -0.82(-1.56%)
Sep 14, 2018 52.34 53.31 51.45 52.69 1,028,600 +0.21(+0.40%)
Sep 13, 2018 51.92 52.86 50.56 52.48 1,082,929 +0.95(+1.84%)
Sep 12, 2018 50.52 51.81 49.88 51.53 1,106,262 +1.23(+2.45%)
Sep 11, 2018 49.57 52.20 49.57 50.30 1,678,647 +0.56(+1.13%)
Sep 10, 2018 47.69 50.37 46.89 49.74 1,396,345 +2.06(+4.32%)
Sep 07, 2018 48.23 48.99 46.86 47.68 612,800 -0.62(-1.28%)
Sep 06, 2018 47.98 48.38 46.61 48.30 933,151 +0.47(+0.98%)
Sep 05, 2018 49.36 49.50 46.89 47.83 727,945 -1.27(-2.59%)
Sep 04, 2018 49.60 49.67 48.24 49.10 805,749 -0.22(-0.45%)
Aug 31, 2018 49.32 49.32 49.32 0 -0.31(-0.62%)
Aug 30, 2018 49.20 50.83 49.20 49.63 934,726 +0.43(+0.87%)
Aug 29, 2018 49.91 50.25 48.99 49.20 703,858 -0.52(-1.05%)
Aug 28, 2018 50.00 50.33 49.51 49.72 606,854 -0.22(-0.44%)
Aug 27, 2018 50.00 50.46 49.52 49.94 710,790 +0.00(+0.00%)
Aug 24, 2018 49.08 50.00 49.06 49.94 821,100 +0.64(+1.30%)
Aug 23, 2018 49.43 49.89 48.66 49.30 531,992 -0.36(-0.72%)
Aug 22, 2018 49.80 50.16 48.61 49.66 666,819 +0.00(+0.00%)
Aug 21, 2018 50.62 51.00 48.96 49.66 753,489 -0.49(-0.98%)
Aug 20, 2018 49.96 50.59 49.86 50.15 802,417 +0.15(+0.30%)
Aug 17, 2018 49.55 50.20 49.04 50.00 658,300 +0.04(+0.08%)
Aug 16, 2018 50.44 51.94 49.76 49.96 811,955 -0.29(-0.58%)
Aug 15, 2018 50.50 51.38 50.03 50.25 951,659 -0.42(-0.83%)
Aug 14, 2018 51.50 51.69 50.59 50.67 1,087,781 -0.46(-0.90%)
Aug 13, 2018 51.50 52.30 50.70 51.13 1,068,197 -0.74(-1.43%)
Aug 10, 2018 53.54 53.79 51.57 51.87 1,467,200 -2.77(-5.07%)
Aug 09, 2018 53.77 55.64 53.40 54.64 987,987 +0.87(+1.62%)
Aug 08, 2018 51.40 56.17 49.80 53.77 4,663,452 +8.18(+17.94%)
Aug 07, 2018 44.62 46.55 43.87 45.59 1,007,200 +0.91(+2.04%)
Aug 06, 2018 44.35 45.75 43.61 44.68 1,262,946 +0.10(+0.22%)
Aug 03, 2018 44.80 45.10 43.69 44.58 612,500 -0.07(-0.16%)
Aug 02, 2018 43.51 44.69 43.25 44.65 630,964 +0.78(+1.78%)
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.