Skip to main content

Carvana Company Cl A (NY: CVNA )

224.09 -4.99 (-2.18%)
Streaming Delayed Price Updated: 12:12 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 247.31 248.50 228.05 229.08 5,858,800 -18.23(-7.37%)
Oct 31, 2024 238.20 259.39 233.28 247.31 13,485,281 +40.00(+19.29%)
Oct 30, 2024 210.38 213.98 207.20 207.31 5,720,028 -1.43(-0.69%)
Oct 29, 2024 204.58 209.24 202.70 208.74 2,382,511 +3.72(+1.81%)
Oct 28, 2024 205.40 208.30 204.15 205.02 2,779,841 +2.49(+1.23%)
Oct 25, 2024 200.00 203.72 197.57 202.53 2,535,278 +2.31(+1.15%)
Oct 24, 2024 198.90 203.24 196.33 200.22 2,933,271 +2.88(+1.46%)
Oct 23, 2024 197.77 200.50 194.14 197.34 2,528,032 -0.01(-0.01%)
Oct 22, 2024 190.42 198.09 189.50 197.35 2,757,671 +5.86(+3.06%)
Oct 21, 2024 191.20 193.49 188.88 191.49 1,569,027 +0.18(+0.09%)
Oct 18, 2024 191.17 193.84 188.29 191.31 1,923,049 -0.61(-0.32%)
Oct 17, 2024 194.00 196.36 189.79 191.92 1,836,262 -1.48(-0.77%)
Oct 16, 2024 192.88 195.17 189.51 193.40 1,783,468 +1.38(+0.72%)
Oct 15, 2024 189.00 194.57 188.67 192.02 3,618,713 +2.93(+1.55%)
Oct 14, 2024 193.58 194.17 187.77 189.09 2,182,513 -3.16(-1.64%)
Oct 11, 2024 189.28 194.75 188.75 192.25 1,875,688 +0.68(+0.35%)
Oct 10, 2024 188.75 193.18 187.73 191.57 2,062,303 +1.50(+0.79%)
Oct 09, 2024 193.24 193.49 188.40 190.07 2,588,448 -0.92(-0.48%)
Oct 08, 2024 182.13 191.00 181.79 190.99 4,411,487 +11.26(+6.26%)
Oct 07, 2024 179.00 183.41 177.65 179.73 2,344,050 -0.44(-0.24%)
Oct 04, 2024 179.80 182.84 176.61 180.17 2,271,146 +3.53(+2.00%)
Oct 03, 2024 175.88 179.93 174.03 176.64 1,760,868 -0.31(-0.18%)
Oct 02, 2024 173.81 177.61 171.82 176.95 1,983,521 +1.15(+0.65%)
Oct 01, 2024 174.31 178.40 172.10 175.80 3,495,511 +1.69(+0.97%)
Sep 30, 2024 167.90 175.00 165.99 174.11 2,601,347 +4.33(+2.55%)
Sep 27, 2024 171.12 172.83 168.10 169.78 1,669,778 -1.43(-0.84%)
Sep 26, 2024 169.32 171.37 165.91 171.21 2,740,888 +1.56(+0.92%)
Sep 25, 2024 171.76 173.45 168.72 169.65 2,353,044 -3.05(-1.77%)
Sep 24, 2024 172.89 173.87 169.09 172.70 3,442,225 -2.45(-1.40%)
Sep 23, 2024 170.50 176.20 167.12 175.15 4,059,371 +1.30(+0.75%)
Sep 20, 2024 169.61 176.33 167.80 173.85 5,397,633 +3.11(+1.82%)
Sep 19, 2024 167.25 171.67 165.11 170.74 5,171,405 +9.11(+5.64%)
Sep 18, 2024 157.35 167.75 157.26 161.63 6,368,601 +5.05(+3.23%)
Sep 17, 2024 154.97 158.30 151.60 156.58 3,187,886 +3.68(+2.41%)
Sep 16, 2024 143.15 153.56 143.03 152.90 5,654,712 +11.00(+7.75%)
Sep 13, 2024 141.79 144.44 140.23 141.90 1,789,818 +1.38(+0.98%)
Sep 12, 2024 137.12 141.53 133.57 140.52 3,441,995 +6.98(+5.23%)
Sep 11, 2024 129.42 133.89 126.59 133.54 3,023,960 +2.82(+2.16%)
Sep 10, 2024 134.97 135.39 124.39 130.72 4,858,225 -4.76(-3.51%)
Sep 09, 2024 137.34 138.40 133.80 135.48 2,698,786 +2.07(+1.55%)
Sep 06, 2024 141.50 142.91 132.12 133.41 2,692,087 -7.73(-5.48%)
Sep 05, 2024 144.18 145.25 139.14 141.14 2,157,550 -3.60(-2.49%)
Sep 04, 2024 145.00 147.95 142.70 144.74 1,709,734 +0.22(+0.15%)
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.