Cargurus Inc Cl A (NQ: CARG )

27.35 USD +3.27 (+13.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.12 33.65 31.60 33.16 952,510 -0.29(-0.87%)
May 30, 2018 31.89 33.70 31.30 33.45 1,704,087 +1.32(+4.11%)
May 29, 2018 31.33 32.14 31.05 32.13 755,497 +0.47(+1.48%)
May 25, 2018 31.66 31.66 31.66 0 +0.37(+1.18%)
May 24, 2018 32.04 32.37 31.00 31.29 519,294 -0.59(-1.85%)
May 23, 2018 30.95 32.49 30.65 31.88 1,028,347 +0.80(+2.57%)
May 22, 2018 31.91 31.92 30.31 31.08 1,321,754 -0.79(-2.48%)
May 21, 2018 32.07 32.32 31.65 31.87 1,090,472 -0.02(-0.06%)
May 18, 2018 32.30 33.09 31.77 31.89 824,082 -0.30(-0.93%)
May 17, 2018 32.01 32.77 31.56 32.19 623,723 +0.02(+0.06%)
May 16, 2018 32.13 32.73 31.30 32.17 709,267 +0.20(+0.63%)
May 15, 2018 31.92 32.06 31.33 31.97 515,221 -0.02(-0.06%)
May 14, 2018 32.52 33.04 31.90 31.99 428,864 -0.71(-2.17%)
May 11, 2018 33.48 33.48 32.21 32.70 341,419 -0.63(-1.89%)
May 10, 2018 33.00 33.56 32.20 33.33 877,230 +0.37(+1.12%)
May 09, 2018 32.73 33.50 31.75 32.96 444,224 +0.34(+1.04%)
May 08, 2018 31.00 32.76 30.53 32.62 1,679,013 -0.19(-0.58%)
May 07, 2018 32.30 33.22 31.85 32.81 524,118 +0.67(+2.08%)
May 04, 2018 33.00 33.22 29.18 32.14 1,166,065 +0.18(+0.56%)
May 03, 2018 31.95 32.09 31.51 31.96 413,706 +0.13(+0.41%)
May 02, 2018 32.36 32.91 31.37 31.83 231,612 -0.01(-0.03%)
May 01, 2018 32.41 32.77 31.11 31.84 410,373 +0.92(+2.98%)
Apr 30, 2018 30.50 31.69 30.01 30.92 759,355 +0.40(+1.31%)
Apr 27, 2018 31.43 31.67 30.01 30.52 790,379 -0.76(-2.43%)
Apr 26, 2018 32.00 32.00 31.21 31.28 483,950 -0.53(-1.67%)
Apr 25, 2018 32.21 32.21 31.29 31.81 285,849 -0.65(-2.00%)
Apr 24, 2018 33.22 33.24 31.95 32.46 392,353 -0.51(-1.55%)
Apr 23, 2018 33.10 33.65 32.37 32.97 192,138 -0.01(-0.03%)
Apr 20, 2018 33.06 33.26 32.45 32.98 338,760 +0.14(+0.43%)
Apr 19, 2018 32.56 32.98 32.23 32.84 325,881 -0.04(-0.12%)
Apr 18, 2018 32.36 33.13 31.84 32.88 501,958 +0.40(+1.23%)
Apr 17, 2018 32.66 32.97 31.78 32.48 562,288 -0.06(-0.18%)
Apr 16, 2018 32.36 33.22 31.50 32.54 1,703,049 +0.23(+0.71%)
Apr 13, 2018 33.75 33.90 32.28 32.31 916,648 -1.44(-4.27%)
Apr 12, 2018 33.90 34.67 33.30 33.75 567,199 -0.25(-0.74%)
Apr 11, 2018 37.80 37.80 33.88 34.00 2,372,386 -4.06(-10.67%)
Apr 10, 2018 38.19 38.99 37.25 38.06 3,481,512 +0.16(+0.42%)
Apr 09, 2018 38.48 39.20 37.59 37.90 401,628 -0.10(-0.26%)
Apr 06, 2018 37.88 38.50 37.07 38.00 472,595 -0.03(-0.08%)
Apr 05, 2018 37.33 38.33 36.82 38.03 198,428 +1.12(+3.03%)
Apr 04, 2018 36.06 38.00 36.00 36.91 183,476 +0.34(+0.93%)
Apr 03, 2018 37.82 39.70 36.56 36.57 363,795 -1.06(-2.82%)
Apr 02, 2018 38.70 40.60 35.59 37.63 359,124 -0.84(-2.18%)
Mar 29, 2018 38.47 38.47 38.47 0 +4.82(+14.32%)
Mar 28, 2018 33.77 34.82 32.87 33.65 65,890 -0.07(-0.21%)
Mar 27, 2018 34.87 35.49 33.40 33.72 96,792 -0.90(-2.60%)
Mar 26, 2018 34.60 36.37 34.01 34.62 146,413 +0.62(+1.82%)
Mar 23, 2018 35.85 35.96 33.39 34.00 131,931 -1.55(-4.36%)
Mar 22, 2018 35.87 36.20 35.10 35.55 84,856 -0.01(-0.03%)
Mar 21, 2018 34.66 35.77 34.66 35.56 73,094 +0.81(+2.33%)
Mar 20, 2018 34.56 34.94 34.07 34.75 66,669 +0.19(+0.55%)
Mar 19, 2018 35.34 35.43 34.10 34.56 70,141 -0.94(-2.65%)
Mar 16, 2018 36.05 36.05 34.71 35.50 66,366 -0.60(-1.66%)
Mar 15, 2018 36.63 37.73 35.66 36.10 78,333 -0.47(-1.29%)
Mar 14, 2018 34.85 36.49 34.85 36.57 137,719 +1.39(+3.95%)
Mar 13, 2018 38.85 38.85 35.12 35.18 144,282 -3.35(-8.69%)
Mar 12, 2018 37.80 38.82 37.20 38.53 88,758 +0.72(+1.90%)
Mar 09, 2018 36.99 38.22 36.97 37.81 110,132 +1.36(+3.73%)
Mar 08, 2018 35.71 37.58 35.25 36.45 165,653 +0.93(+2.62%)
Mar 07, 2018 35.77 36.41 35.15 35.52 155,781 -0.54(-1.50%)
Mar 06, 2018 35.88 36.41 35.23 36.06 155,776 +0.34(+0.95%)
Mar 05, 2018 35.51 36.21 34.50 35.72 207,549 -0.23(-0.64%)
Mar 02, 2018 33.31 36.43 32.26 35.95 355,508 +3.63(+11.23%)
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.