Cargurus Inc Cl A (NQ: CARG )

27.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.24 34.57 32.88 34.16 1,514,200 +0.47(+1.40%)
May 30, 2019 33.50 33.85 33.31 33.69 725,451 +0.17(+0.51%)
May 29, 2019 34.63 34.76 33.26 33.52 1,180,959 -1.18(-3.40%)
May 28, 2019 35.09 35.83 34.48 34.70 1,657,427 -0.40(-1.14%)
May 24, 2019 35.63 35.92 35.09 35.10 583,100 -0.36(-1.02%)
May 23, 2019 35.76 35.94 34.94 35.46 780,130 -0.54(-1.50%)
May 22, 2019 35.63 36.35 35.02 36.00 1,442,533 +0.08(+0.22%)
May 21, 2019 36.04 36.53 35.88 35.92 692,408 +0.17(+0.48%)
May 20, 2019 36.24 36.71 35.31 35.75 888,148 -1.02(-2.77%)
May 17, 2019 36.60 37.30 36.50 36.77 872,500 -0.02(-0.05%)
May 16, 2019 36.50 37.35 35.57 36.79 1,727,366 +0.23(+0.63%)
May 15, 2019 38.52 38.84 36.25 36.56 1,792,999 -2.36(-6.06%)
May 14, 2019 38.50 39.59 38.43 38.92 701,758 +0.57(+1.49%)
May 13, 2019 38.36 39.31 37.80 38.35 960,112 -0.90(-2.29%)
May 10, 2019 42.30 42.82 37.21 39.25 3,339,100 -0.71(-1.78%)
May 09, 2019 39.70 40.77 39.31 39.96 891,255 -0.09(-0.22%)
May 08, 2019 40.00 40.78 39.85 40.05 536,867 +0.00(+0.00%)
May 07, 2019 40.16 40.77 39.50 40.05 551,391 -0.55(-1.35%)
May 06, 2019 39.88 41.05 39.29 40.60 584,913 -0.16(-0.39%)
May 03, 2019 40.08 41.35 39.74 40.76 620,300 +0.87(+2.18%)
May 02, 2019 39.88 40.46 39.04 39.89 456,417 -0.09(-0.23%)
May 01, 2019 40.81 40.81 39.67 39.98 659,770 -0.76(-1.87%)
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%)
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.