Cargurus Inc Cl A (NQ: CARG )

24.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:23 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%)
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.