Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.08 +0.08 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.05 33.60 32.83 33.54 527,738 +0.26(+0.78%)
Oct 28, 2021 33.52 34.16 33.24 33.28 346,967 -0.03(-0.09%)
Oct 27, 2021 34.79 34.79 33.24 33.31 456,076 -1.28(-3.70%)
Oct 26, 2021 35.18 34.59 618,844 -0.26(-0.75%)
Oct 25, 2021 33.91 34.92 33.79 34.85 564,339 +0.96(+2.83%)
Oct 22, 2021 34.33 34.54 33.55 33.89 752,539 -0.51(-1.48%)
Oct 21, 2021 33.76 34.50 33.51 34.40 483,414 +0.64(+1.90%)
Oct 20, 2021 34.42 34.47 33.17 33.76 743,137 -0.62(-1.80%)
Oct 19, 2021 35.01 35.16 34.18 34.38 821,906 -0.39(-1.12%)
Oct 18, 2021 34.53 34.80 34.20 34.77 623,673 +0.11(+0.32%)
Oct 15, 2021 35.55 35.55 34.30 34.66 723,612 -0.40(-1.14%)
Oct 14, 2021 35.00 35.58 34.51 35.06 1,373,379 +0.57(+1.65%)
Oct 13, 2021 34.31 34.79 34.01 34.49 901,246 +0.48(+1.41%)
Oct 12, 2021 34.00 35.09 33.75 34.01 1,040,852 +0.20(+0.59%)
Oct 11, 2021 34.70 34.88 33.50 33.81 1,145,666 -0.88(-2.54%)
Oct 08, 2021 34.57 35.43 34.17 34.69 1,573,199 +0.69(+2.03%)
Oct 07, 2021 32.40 34.59 32.06 34.00 1,863,643 +1.94(+6.05%)
Oct 06, 2021 31.21 32.14 31.01 32.06 731,078 +0.26(+0.82%)
Oct 05, 2021 31.15 32.09 30.85 31.80 973,728 +0.68(+2.19%)
Oct 04, 2021 32.37 32.37 30.91 31.12 727,957 -1.43(-4.39%)
Oct 01, 2021 31.60 33.10 31.55 32.55 885,324 +1.14(+3.63%)
Sep 30, 2021 31.26 31.91 30.94 31.41 850,211 +0.24(+0.77%)
Sep 29, 2021 31.61 31.78 30.98 31.17 560,813 -0.05(-0.16%)
Sep 28, 2021 32.26 32.26 31.02 31.22 794,911 -1.38(-4.23%)
Sep 27, 2021 33.00 33.35 32.34 32.60 1,801,981 -0.21(-0.64%)
Sep 24, 2021 31.85 32.95 31.79 32.81 605,887 +0.81(+2.53%)
Sep 23, 2021 31.77 32.18 31.43 32.00 749,001 +0.40(+1.27%)
Sep 22, 2021 31.18 31.79 30.95 31.60 741,833 +0.49(+1.58%)
Sep 21, 2021 31.12 32.04 31.03 31.11 1,449,490 +0.14(+0.45%)
Sep 20, 2021 31.15 31.73 30.84 30.97 962,593 -1.02(-3.19%)
Sep 17, 2021 32.25 32.50 31.51 31.99 1,677,603 +0.22(+0.69%)
Sep 16, 2021 32.22 32.22 32.22 31.77 873,552 -0.40(-1.24%)
Sep 15, 2021 31.15 32.31 30.85 32.17 723,120 +1.02(+3.27%)
Sep 14, 2021 31.96 31.99 30.99 31.15 728,720 -0.57(-1.80%)
Sep 13, 2021 31.50 32.18 31.30 31.72 921,961 +0.20(+0.63%)
Sep 10, 2021 30.56 31.93 30.38 31.52 693,931 +1.18(+3.89%)
Sep 09, 2021 29.30 30.42 29.29 30.34 994,468 +0.79(+2.67%)
Sep 08, 2021 29.54 29.82 28.98 29.55 833,536 -0.20(-0.67%)
Sep 07, 2021 30.00 30.15 29.54 29.75 579,502 -0.17(-0.57%)
Sep 03, 2021 29.65 29.98 29.19 29.92 1,129,643 +0.15(+0.50%)
Sep 02, 2021 30.89 30.96 29.68 29.77 754,350 -0.91(-2.97%)
Sep 01, 2021 30.58 31.05 30.27 30.68 1,236,993 +0.30(+0.99%)
Aug 31, 2021 30.90 31.20 30.19 30.38 1,597,360 -0.67(-2.16%)
Aug 30, 2021 31.06 31.82 30.17 31.05 1,527,116 +0.10(+0.32%)
Aug 27, 2021 29.43 31.09 29.41 30.95 1,215,959 +1.53(+5.20%)
Aug 26, 2021 29.85 30.30 29.25 29.42 1,109,935 +1.08(+3.81%)
Aug 25, 2021 28.11 28.72 27.97 28.34 852,623 +0.13(+0.46%)
Aug 24, 2021 27.79 28.23 27.39 28.21 874,050 +0.70(+2.54%)
Aug 23, 2021 27.03 27.69 27.02 27.51 659,664 +0.69(+2.57%)
Aug 20, 2021 26.35 27.22 26.35 26.82 876,146 +0.42(+1.59%)
Aug 19, 2021 27.24 27.29 26.27 26.40 1,223,264 -1.06(-3.86%)
Aug 18, 2021 27.25 28.01 26.81 27.46 1,604,855 +0.25(+0.92%)
Aug 17, 2021 28.15 28.18 26.80 27.21 1,740,726 -1.28(-4.49%)
Aug 16, 2021 29.97 30.00 28.44 28.49 992,422 -1.44(-4.81%)
Aug 13, 2021 30.64 30.64 29.62 29.93 680,371 -0.81(-2.64%)
Aug 12, 2021 29.94 30.75 29.94 30.74 1,229,054 +1.42(+4.84%)
Aug 11, 2021 30.00 30.48 29.17 29.32 1,875,158 -0.65(-2.17%)
Aug 10, 2021 29.92 30.37 29.75 29.97 1,069,409 +0.05(+0.17%)
Aug 09, 2021 30.82 31.29 29.62 29.92 1,786,263 -1.21(-3.89%)
Aug 06, 2021 30.38 31.82 29.40 31.13 2,194,263 +1.82(+6.23%)
Aug 05, 2021 29.08 29.37 28.50 29.30 1,171,624 +0.34(+1.19%)
Aug 04, 2021 29.04 29.65 28.84 28.96 1,389,012 -0.32(-1.09%)
Aug 03, 2021 29.33 29.48 28.09 29.28 2,417,871 +0.50(+1.74%)
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.