Cargurus Inc Cl A (NQ: CARG )

28.73 USD +1.13 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35.79 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 38.71 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 42.60 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%)
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.