Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Company Cl A (NY: CVNA )

69.83 -5.16 (-6.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.900 9.790 8.770 9.790 13,497,450 +0.96(+10.87%)
Mar 30, 2023 8.080 9.000 8.075 8.830 15,913,377 +0.96(+12.20%)
Mar 29, 2023 7.470 7.900 7.362 7.870 6,432,288 +0.51(+6.93%)
Mar 28, 2023 7.570 7.730 7.210 7.360 6,718,734 -0.26(-3.41%)
Mar 27, 2023 8.350 8.445 7.570 7.620 7,391,922 -0.57(-6.96%)
Mar 24, 2023 8.180 8.470 7.950 8.190 8,151,881 -0.16(-1.92%)
Mar 23, 2023 8.630 9.470 7.870 8.350 18,659,986 -0.08(-0.95%)
Mar 22, 2023 10.15 10.25 8.400 8.430 48,609,868 +0.50(+6.31%)
Mar 21, 2023 7.190 8.090 7.180 7.930 9,882,942 +0.86(+12.16%)
Mar 20, 2023 7.430 7.820 6.870 7.070 9,251,044 -0.58(-7.58%)
Mar 17, 2023 7.210 7.900 7.020 7.650 13,091,103 +0.24(+3.24%)
Mar 16, 2023 6.920 7.585 6.630 7.410 11,715,998 +0.36(+5.11%)
Mar 15, 2023 6.700 7.177 6.450 7.050 9,625,321 +0.22(+3.22%)
Mar 14, 2023 7.730 8.000 6.610 6.830 12,042,561 -0.65(-8.69%)
Mar 13, 2023 7.020 7.610 6.860 7.480 11,052,579 +0.17(+2.33%)
Mar 10, 2023 8.350 8.400 7.170 7.310 15,306,598 -1.13(-13.39%)
Mar 09, 2023 8.700 9.310 8.320 8.440 9,760,445 -0.41(-4.63%)
Mar 08, 2023 8.900 9.220 8.620 8.850 7,389,687 -0.03(-0.34%)
Mar 07, 2023 9.180 9.559 8.780 8.880 10,786,933 -0.23(-2.52%)
Mar 06, 2023 10.13 10.38 9.090 9.110 10,698,240 -0.98(-9.71%)
Mar 03, 2023 9.410 10.25 9.320 10.09 14,167,845 +0.62(+6.55%)
Mar 02, 2023 8.580 9.730 8.420 9.470 15,316,010 +0.56(+6.29%)
Mar 01, 2023 9.500 9.570 8.690 8.910 11,406,787 -0.51(-5.41%)
Feb 28, 2023 8.680 9.910 8.650 9.420 20,194,616 +0.49(+5.49%)
Feb 27, 2023 8.130 8.980 7.850 8.930 24,467,224 +0.92(+11.49%)
Feb 24, 2023 8.890 9.050 7.550 8.010 35,382,648 -2.07(-20.54%)
Feb 23, 2023 10.40 10.42 9.340 10.08 21,386,108 +0.01(+0.10%)
Feb 22, 2023 10.31 10.81 9.560 10.07 13,727,984 +0.01(+0.10%)
Feb 21, 2023 11.12 11.76 9.900 10.06 19,897,200 -1.31(-11.52%)
Feb 17, 2023 11.28 11.90 10.88 11.37 20,798,878 +0.45(+4.12%)
Feb 16, 2023 11.73 12.39 10.91 10.92 21,228,948 -1.77(-13.95%)
Feb 15, 2023 10.55 12.80 10.52 12.69 31,130,228 +1.97(+18.38%)
Feb 14, 2023 10.68 11.75 10.06 10.72 25,669,570 -0.30(-2.72%)
Feb 13, 2023 10.66 11.36 10.17 11.02 17,227,956 +0.18(+1.66%)
Feb 10, 2023 11.66 12.24 10.61 10.84 19,145,052 -1.11(-9.29%)
Feb 09, 2023 15.00 15.40 11.80 11.95 36,130,128 -2.06(-14.70%)
Feb 08, 2023 13.00 16.77 12.77 14.01 54,881,960 +0.82(+6.22%)
Feb 07, 2023 13.36 13.79 12.10 13.19 25,438,232 -0.24(-1.79%)
Feb 06, 2023 13.96 14.59 13.02 13.43 32,294,860 -1.02(-7.06%)
Feb 03, 2023 12.95 16.21 12.95 14.45 61,033,644 +0.20(+1.40%)
Feb 02, 2023 17.43 19.87 13.41 14.25 147,858,304 +0.69(+5.09%)
Feb 01, 2023 10.10 14.35 9.850 13.56 82,233,496 +3.39(+33.33%)
Jan 31, 2023 11.08 11.18 9.135 10.17 66,454,212 +0.17(+1.70%)
Jan 30, 2023 8.350 10.87 8.112 10.00 108,241,992 +2.23(+28.70%)
Jan 27, 2023 6.400 8.090 6.330 7.770 36,032,140 +1.27(+19.54%)
Jan 26, 2023 6.810 7.150 6.150 6.500 18,931,556 +0.07(+1.09%)
Jan 25, 2023 6.410 6.695 6.080 6.430 11,264,491 -0.21(-3.16%)
Jan 24, 2023 7.080 7.560 6.620 6.640 13,524,081 -0.54(-7.52%)
Jan 23, 2023 6.630 7.390 6.490 7.180 24,959,782 +0.69(+10.63%)
Jan 20, 2023 6.490 6.550 6.060 6.490 13,553,970 +0.11(+1.72%)
Jan 19, 2023 6.750 6.780 6.042 6.380 17,121,376 -0.60(-8.60%)
Jan 18, 2023 7.680 8.300 6.892 6.980 35,327,772 -0.33(-4.51%)
Jan 17, 2023 7.210 8.210 6.830 7.310 33,765,072 +0.29(+4.13%)
Jan 13, 2023 7.420 8.440 6.490 7.020 67,668,200 -1.01(-12.58%)
Jan 12, 2023 5.630 8.100 5.160 8.030 87,130,672 +2.53(+46.00%)
Jan 11, 2023 4.480 5.830 4.470 5.500 38,536,256 +1.08(+24.43%)
Jan 10, 2023 4.380 4.655 4.350 4.420 6,283,422 -0.02(-0.45%)
Jan 09, 2023 4.470 4.790 4.390 4.440 9,620,216 +0.03(+0.68%)
Jan 06, 2023 4.590 4.590 4.230 4.410 8,401,717 -0.14(-3.08%)
Jan 05, 2023 4.870 4.920 4.510 4.550 9,919,306 -0.49(-9.72%)
Jan 04, 2023 4.660 5.098 4.555 5.040 11,949,606 +0.41(+8.86%)
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.