Cargurus Inc Cl A (NQ: CARG )

24.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.