Cargurus Inc Cl A (NQ: CARG )

24.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.92 20.16 19.24 19.93 1,279,100 -0.27(-1.34%)
Oct 29, 2020 20.28 20.47 19.87 20.20 1,409,577 -0.10(-0.49%)
Oct 28, 2020 19.96 20.55 19.80 20.30 1,291,139 +0.06(+0.30%)
Oct 27, 2020 20.95 20.95 20.14 20.24 1,595,698 -0.64(-3.07%)
Oct 26, 2020 21.17 21.55 20.43 20.88 1,538,912 -0.57(-2.66%)
Oct 23, 2020 21.89 22.10 21.31 21.45 1,197,400 +0.65(+3.13%)
Oct 22, 2020 20.63 20.94 20.11 20.80 1,185,200 +0.22(+1.07%)
Oct 21, 2020 20.87 20.93 20.16 20.58 910,738 -0.28(-1.34%)
Oct 20, 2020 21.66 21.91 20.66 20.86 1,540,417 -0.79(-3.65%)
Oct 19, 2020 22.31 22.38 21.56 21.65 795,895 -0.45(-2.04%)
Oct 16, 2020 22.44 22.70 21.92 22.10 1,716,500 -0.41(-1.82%)
Oct 15, 2020 21.89 22.75 21.52 22.51 2,940,192 +1.03(+4.80%)
Oct 14, 2020 21.35 22.07 21.07 21.48 2,523,327 +0.29(+1.37%)
Oct 13, 2020 21.29 21.91 21.02 21.19 2,224,064 -0.21(-0.98%)
Oct 12, 2020 22.78 22.86 21.36 21.40 2,309,554 -1.23(-5.44%)
Oct 09, 2020 22.64 22.84 22.22 22.63 724,800 +0.27(+1.21%)
Oct 08, 2020 22.89 22.90 22.26 22.36 725,935 -0.14(-0.62%)
Oct 07, 2020 22.67 23.15 22.36 22.50 640,154 -0.01(-0.04%)
Oct 06, 2020 22.64 23.16 22.21 22.51 802,319 -0.10(-0.44%)
Oct 05, 2020 22.10 22.73 21.81 22.61 1,955,870 +0.64(+2.91%)
Oct 02, 2020 21.80 22.39 21.58 21.97 1,070,500 -0.34(-1.52%)
Oct 01, 2020 21.77 22.51 21.61 22.31 1,056,663 +0.68(+3.14%)
Sep 30, 2020 21.73 22.06 21.41 21.63 1,130,654 -0.16(-0.73%)
Sep 29, 2020 21.93 22.03 21.42 21.79 1,236,314 -0.14(-0.64%)
Sep 28, 2020 22.36 22.57 21.21 21.93 1,459,987 -0.02(-0.07%)
Sep 25, 2020 21.94 22.19 21.59 21.95 2,853,900 -0.04(-0.20%)
Sep 24, 2020 22.59 22.77 21.95 21.99 1,301,116 -0.70(-3.09%)
Sep 23, 2020 23.56 23.96 22.69 22.69 852,577 -0.94(-3.98%)
Sep 22, 2020 23.40 23.75 22.92 23.63 1,242,796 +0.64(+2.78%)
Sep 21, 2020 22.88 23.00 21.97 22.99 1,375,023 -0.34(-1.46%)
Sep 18, 2020 24.06 24.52 23.25 23.33 2,161,600 -0.54(-2.26%)
Sep 17, 2020 23.87 24.13 23.12 23.87 1,321,196 -0.46(-1.89%)
Sep 16, 2020 24.00 25.09 23.92 24.33 1,603,467 +0.48(+2.01%)
Sep 15, 2020 24.39 24.44 23.31 23.85 1,655,085 -0.33(-1.36%)
Sep 14, 2020 23.33 24.50 23.20 24.18 1,091,617 +1.19(+5.18%)
Sep 11, 2020 23.22 23.26 22.72 22.99 852,300 -0.08(-0.35%)
Sep 10, 2020 23.78 24.24 23.03 23.07 1,024,755 -0.60(-2.51%)
Sep 09, 2020 23.53 24.45 23.03 23.67 1,199,612 +0.46(+2.00%)
Sep 08, 2020 22.20 23.71 22.06 23.20 1,307,543 +0.04(+0.17%)
Sep 04, 2020 23.94 24.09 22.50 23.16 973,600 -0.68(-2.85%)
Sep 03, 2020 24.12 24.48 23.50 23.84 851,927 -0.55(-2.26%)
Sep 02, 2020 25.13 25.16 23.97 24.39 1,014,336 -0.60(-2.40%)
Sep 01, 2020 24.45 25.43 24.44 24.99 1,775,587 +0.61(+2.50%)
Aug 31, 2020 25.93 25.93 24.34 24.38 1,465,685 -1.45(-5.61%)
Aug 28, 2020 25.66 25.86 25.42 25.83 499,800 +0.32(+1.25%)
Aug 27, 2020 25.64 25.84 25.02 25.51 1,326,216 +0.11(+0.43%)
Aug 26, 2020 25.76 26.20 25.24 25.40 668,580 -0.39(-1.51%)
Aug 25, 2020 26.93 26.93 24.75 25.79 2,276,204 -1.20(-4.45%)
Aug 24, 2020 27.45 27.68 26.72 26.99 1,288,763 -0.04(-0.15%)
Aug 21, 2020 27.18 27.55 26.93 27.03 978,200 -0.40(-1.46%)
Aug 20, 2020 26.69 27.64 26.66 27.43 476,800 +0.47(+1.74%)
Aug 19, 2020 27.46 27.54 26.79 26.96 1,028,871 -0.50(-1.82%)
Aug 18, 2020 27.03 27.85 26.30 27.46 1,684,345 +0.55(+2.04%)
Aug 17, 2020 28.12 28.12 26.51 26.91 1,222,809 -1.06(-3.79%)
Aug 14, 2020 28.18 28.37 27.77 27.97 544,400 -0.12(-0.43%)
Aug 13, 2020 27.91 28.39 27.72 28.09 609,954 +0.07(+0.25%)
Aug 12, 2020 27.56 28.19 27.47 28.02 1,229,552 +0.54(+1.97%)
Aug 11, 2020 28.19 28.41 27.38 27.48 1,604,202 -0.43(-1.54%)
Aug 10, 2020 30.18 30.71 27.70 27.91 1,618,037 -2.08(-6.92%)
Aug 07, 2020 30.00 30.18 27.50 29.99 3,149,300 -1.81(-5.71%)
Aug 06, 2020 30.90 31.91 30.39 31.80 3,294,486 +1.10(+3.58%)
Aug 05, 2020 30.99 31.13 30.02 30.70 2,389,855 +0.28(+0.92%)
Aug 04, 2020 29.95 30.46 29.63 30.42 1,162,399 +0.44(+1.47%)
Aug 03, 2020 29.24 30.29 29.14 29.98 1,598,994 +1.09(+3.77%)
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%)
May 01, 2020 22.75 23.18 22.04 22.98 2,542,500 +0.10(+0.44%)
Apr 30, 2020 22.70 23.05 22.03 22.88 3,344,502 +0.10(+0.44%)
Apr 29, 2020 21.11 23.52 21.11 22.78 2,902,996 +2.42(+11.89%)
Apr 28, 2020 20.94 21.24 19.81 20.36 4,769,972 -0.07(-0.34%)
Apr 27, 2020 20.24 21.02 20.21 20.43 2,276,585 +0.48(+2.41%)
Apr 24, 2020 19.81 20.09 19.37 19.95 4,356,400 +0.21(+1.06%)
Apr 23, 2020 19.44 20.09 19.44 19.74 1,489,365 +0.29(+1.49%)
Apr 22, 2020 19.33 20.10 18.94 19.45 1,802,947 +0.64(+3.40%)
Apr 21, 2020 18.09 19.23 18.01 18.81 2,873,720 +0.31(+1.68%)
Apr 20, 2020 18.01 19.09 17.88 18.50 1,638,512 +0.20(+1.09%)
Apr 17, 2020 19.30 19.89 18.15 18.30 2,734,600 -0.79(-4.14%)
Apr 16, 2020 19.21 19.31 18.64 19.09 1,254,641 -0.06(-0.31%)
Apr 15, 2020 19.37 19.89 18.84 19.15 1,269,591 -0.83(-4.15%)
Apr 14, 2020 20.12 20.51 19.69 19.98 955,305 +0.36(+1.83%)
Apr 13, 2020 19.45 19.72 18.81 19.62 1,741,179 +0.20(+1.03%)
Apr 09, 2020 19.93 20.61 19.07 19.42 2,234,600 +0.30(+1.57%)
Apr 08, 2020 18.20 19.45 17.95 19.12 2,419,689 +1.37(+7.72%)
Apr 07, 2020 17.93 18.26 17.37 17.75 1,726,990 +0.48(+2.78%)
Apr 06, 2020 16.76 17.68 16.26 17.27 2,249,250 +1.34(+8.41%)
Apr 03, 2020 16.47 16.75 15.50 15.93 1,440,600 -0.54(-3.28%)
Apr 02, 2020 17.04 17.30 16.09 16.47 962,335 -0.72(-4.19%)
Apr 01, 2020 18.07 18.26 17.12 17.19 1,421,426 -1.75(-9.24%)
Mar 31, 2020 18.99 19.57 18.37 18.94 954,138 -0.09(-0.47%)
Mar 30, 2020 19.00 19.18 18.35 19.03 1,819,599 +0.07(+0.37%)
Mar 27, 2020 19.36 19.82 18.24 18.96 1,802,000 -1.56(-7.60%)
Mar 26, 2020 20.25 20.98 19.99 20.52 1,569,740 +0.53(+2.65%)
Mar 25, 2020 19.00 20.47 18.10 19.99 2,064,640 +1.57(+8.52%)
Mar 24, 2020 17.02 18.60 16.67 18.42 1,515,146 +2.28(+14.13%)
Mar 23, 2020 16.92 16.92 15.78 16.14 2,470,778 -0.44(-2.65%)
Mar 20, 2020 17.06 17.40 16.56 16.58 2,308,900 -0.28(-1.66%)
Mar 19, 2020 14.36 17.64 14.29 16.86 2,980,710 +0.61(+3.75%)
Mar 18, 2020 17.67 18.37 14.25 16.25 2,467,436 -2.53(-13.47%)
Mar 17, 2020 17.80 18.86 17.51 18.78 3,151,373 +1.33(+7.62%)
Mar 16, 2020 19.00 19.43 17.21 17.45 3,021,323 -3.61(-17.16%)
Mar 13, 2020 19.55 21.07 18.01 21.07 2,243,300 +2.80(+15.30%)
Mar 12, 2020 19.40 19.84 17.45 18.27 2,932,748 -2.33(-11.31%)
Mar 11, 2020 20.82 21.15 20.17 20.60 1,777,839 -0.79(-3.69%)
Mar 10, 2020 21.05 21.49 20.40 21.39 2,387,140 +1.01(+4.96%)
Mar 09, 2020 20.50 21.59 19.63 20.38 2,528,495 -2.12(-9.42%)
Mar 06, 2020 22.71 23.09 22.01 22.50 1,626,000 -0.74(-3.18%)
Mar 05, 2020 24.22 24.56 23.00 23.24 2,939,682 -1.53(-6.18%)
Mar 04, 2020 24.50 24.84 23.93 24.77 653,732 +0.74(+3.08%)
Mar 03, 2020 24.92 25.64 23.78 24.03 1,501,730 -0.83(-3.34%)
Mar 02, 2020 25.64 25.64 23.73 24.86 2,763,748 -0.63(-2.47%)
Feb 28, 2020 25.00 25.91 24.95 25.49 1,787,200 -0.27(-1.05%)
Feb 27, 2020 26.16 26.58 25.52 25.76 1,975,182 -1.39(-5.12%)
Feb 26, 2020 26.75 27.42 26.50 27.15 1,629,489 +0.40(+1.50%)
Feb 25, 2020 27.03 27.45 25.84 26.75 2,575,652 -0.13(-0.48%)
Feb 24, 2020 26.20 27.35 26.03 26.88 1,619,478 -0.72(-2.61%)
Feb 21, 2020 27.98 28.59 27.02 27.60 2,309,000 -0.65(-2.30%)
Feb 20, 2020 28.00 28.76 27.58 28.25 3,452,031 +0.54(+1.95%)
Feb 19, 2020 26.11 28.12 26.08 27.71 5,619,742 +1.64(+6.29%)
Feb 18, 2020 26.24 26.45 25.62 26.07 4,330,787 +1.02(+4.07%)
Feb 14, 2020 25.89 26.50 24.80 25.05 17,791,400 -9.05(-26.54%)
Feb 13, 2020 34.08 35.08 33.89 34.10 1,573,007 -0.34(-0.99%)
Feb 12, 2020 33.62 34.61 33.50 34.44 834,800 +1.14(+3.42%)
Feb 11, 2020 32.55 33.51 32.55 33.30 1,244,662 +0.88(+2.71%)
Feb 10, 2020 33.06 33.27 32.31 32.42 1,458,285 -0.92(-2.76%)
Feb 07, 2020 34.25 34.32 33.31 33.34 934,900 -1.02(-2.97%)
Feb 06, 2020 34.56 34.56 33.73 34.36 812,565 -0.05(-0.15%)
Feb 05, 2020 35.90 35.90 33.97 34.41 1,486,659 -1.26(-3.53%)
Feb 04, 2020 36.10 36.19 35.41 35.67 799,484 -0.13(-0.36%)
Feb 03, 2020 35.52 36.15 35.23 35.80 827,184 +0.15(+0.42%)
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.