Cargurus Inc Cl A (NQ: CARG )

28.78 USD +1.18 (+4.28%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 27.47 28.65 26.37 27.60 2,739,761 +0.25(+0.91%)
May 07, 2021 25.23 27.42 25.05 27.35 4,253,918 +3.27(+13.58%)
May 06, 2021 24.43 24.47 23.30 24.08 1,229,652 -0.47(-1.91%)
May 05, 2021 23.90 25.03 23.90 24.55 2,094,317 +0.84(+3.54%)
May 04, 2021 23.33 23.78 23.15 23.71 1,854,508 -0.12(-0.50%)
May 03, 2021 24.73 24.97 23.82 23.83 623,813 -0.85(-3.44%)
Apr 30, 2021 25.16 25.20 24.53 24.68 1,375,800 -0.53(-2.10%)
Apr 29, 2021 24.94 25.44 24.30 25.21 1,584,322 +0.34(+1.39%)
Apr 28, 2021 25.64 25.80 24.65 24.86 1,600,850 -0.87(-3.36%)
Apr 27, 2021 26.10 26.17 25.63 25.73 1,187,256 -0.21(-0.81%)
Apr 26, 2021 25.57 26.12 25.55 25.94 1,576,173 +0.49(+1.93%)
Apr 23, 2021 25.48 25.87 25.25 25.45 1,494,200 +0.16(+0.63%)
Apr 22, 2021 24.77 25.49 24.69 25.29 1,100,864 +0.53(+2.14%)
Apr 21, 2021 24.51 24.80 23.83 24.76 975,585 +0.31(+1.27%)
Apr 20, 2021 25.09 25.11 24.22 24.45 760,322 -0.64(-2.55%)
Apr 19, 2021 25.15 25.47 24.76 25.09 689,754 -0.19(-0.75%)
Apr 16, 2021 25.20 25.31 24.79 25.28 598,900 +0.14(+0.56%)
Apr 15, 2021 25.45 25.90 24.76 25.14 831,582 -0.07(-0.28%)
Apr 14, 2021 24.67 25.42 24.54 25.21 1,019,830 +0.53(+2.15%)
Apr 13, 2021 24.06 24.88 24.06 24.68 1,023,341 +0.72(+3.01%)
Apr 12, 2021 24.25 24.43 23.79 23.96 913,240 -0.40(-1.64%)
Apr 09, 2021 24.75 24.75 24.07 24.36 615,200 -0.64(-2.56%)
Apr 08, 2021 24.89 25.31 24.54 25.00 1,253,904 +0.82(+3.39%)
Apr 07, 2021 25.11 25.15 23.82 24.18 1,016,440 -1.09(-4.33%)
Apr 06, 2021 24.46 25.50 24.39 25.27 1,662,319 +1.00(+4.14%)
Apr 05, 2021 25.05 25.20 23.90 24.27 648,011 -0.23(-0.96%)
Apr 01, 2021 24.14 24.87 23.98 24.50 2,048,000 +0.67(+2.83%)
Mar 31, 2021 24.15 24.82 23.82 23.83 1,398,909 -0.06(-0.25%)
Mar 30, 2021 23.53 24.03 23.47 23.89 984,757 +0.20(+0.84%)
Mar 29, 2021 23.98 24.44 23.53 23.69 2,062,663 -0.38(-1.58%)
Mar 26, 2021 23.78 26.00 23.33 24.07 1,373,300 +0.30(+1.26%)
Mar 25, 2021 22.87 23.88 22.63 23.77 1,304,455 +0.56(+2.41%)
Mar 24, 2021 24.20 24.60 22.86 23.21 1,577,374 -1.35(-5.50%)
Mar 23, 2021 24.98 25.02 24.37 24.56 1,034,819 -0.46(-1.84%)
Mar 22, 2021 25.05 25.40 24.78 25.02 747,433 +0.28(+1.13%)
Mar 19, 2021 24.89 25.35 24.64 24.74 1,459,000 -0.16(-0.64%)
Mar 18, 2021 25.60 26.16 24.72 24.90 1,158,690 -1.10(-4.23%)
Mar 17, 2021 24.90 26.07 24.55 26.00 1,129,705 +0.79(+3.13%)
Mar 16, 2021 25.45 25.85 25.01 25.21 1,713,567 -0.03(-0.12%)
Mar 15, 2021 25.23 25.44 24.83 25.24 919,626 +0.09(+0.36%)
Mar 12, 2021 25.02 25.34 24.74 25.15 951,200 -0.15(-0.59%)
Mar 11, 2021 25.54 25.71 25.24 25.30 1,466,918 +0.36(+1.44%)
Mar 10, 2021 25.53 25.88 24.82 24.94 995,071 -0.22(-0.87%)
Mar 09, 2021 25.04 25.58 24.78 25.16 962,775 +0.72(+2.95%)
Mar 08, 2021 25.50 25.83 24.37 24.44 1,246,472 -0.93(-3.67%)
Mar 05, 2021 24.53 25.42 23.57 25.37 1,907,500 +0.93(+3.81%)
Mar 04, 2021 24.66 24.93 23.76 24.44 2,308,382 -0.40(-1.61%)
Mar 03, 2021 26.34 26.34 24.83 24.84 835,822 -1.36(-5.19%)
Mar 02, 2021 26.58 26.74 26.11 26.20 1,256,085 -0.21(-0.80%)
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.