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 (%)
Apr 30, 2018 30.50 31.69 30.01 30.92 759,355 +0.40(+1.31%)
Apr 27, 2018 31.43 31.67 30.01 30.52 790,379 -0.76(-2.43%)
Apr 26, 2018 32.00 32.00 31.21 31.28 483,950 -0.53(-1.67%)
Apr 25, 2018 32.21 32.21 31.29 31.81 285,849 -0.65(-2.00%)
Apr 24, 2018 33.22 33.24 31.95 32.46 392,353 -0.51(-1.55%)
Apr 23, 2018 33.10 33.65 32.37 32.97 192,138 -0.01(-0.03%)
Apr 20, 2018 33.06 33.26 32.45 32.98 338,760 +0.14(+0.43%)
Apr 19, 2018 32.56 32.98 32.23 32.84 325,881 -0.04(-0.12%)
Apr 18, 2018 32.36 33.13 31.84 32.88 501,958 +0.40(+1.23%)
Apr 17, 2018 32.66 32.97 31.78 32.48 562,288 -0.06(-0.18%)
Apr 16, 2018 32.36 33.22 31.50 32.54 1,703,049 +0.23(+0.71%)
Apr 13, 2018 33.75 33.90 32.28 32.31 916,648 -1.44(-4.27%)
Apr 12, 2018 33.90 34.67 33.30 33.75 567,199 -0.25(-0.74%)
Apr 11, 2018 37.80 37.80 33.88 34.00 2,372,386 -4.06(-10.67%)
Apr 10, 2018 38.19 38.99 37.25 38.06 3,481,512 +0.16(+0.42%)
Apr 09, 2018 38.48 39.20 37.59 37.90 401,628 -0.10(-0.26%)
Apr 06, 2018 37.88 38.50 37.07 38.00 472,595 -0.03(-0.08%)
Apr 05, 2018 37.33 38.33 36.82 38.03 198,428 +1.12(+3.03%)
Apr 04, 2018 36.06 38.00 36.00 36.91 183,476 +0.34(+0.93%)
Apr 03, 2018 37.82 39.70 36.56 36.57 363,795 -1.06(-2.82%)
Apr 02, 2018 38.70 40.60 35.59 37.63 359,124 -0.84(-2.18%)
Mar 29, 2018 38.47 38.47 38.47 0 +4.82(+14.32%)
Mar 28, 2018 33.77 34.82 32.87 33.65 65,890 -0.07(-0.21%)
Mar 27, 2018 34.87 35.49 33.40 33.72 96,792 -0.90(-2.60%)
Mar 26, 2018 34.60 36.37 34.01 34.62 146,413 +0.62(+1.82%)
Mar 23, 2018 35.85 35.96 33.39 34.00 131,931 -1.55(-4.36%)
Mar 22, 2018 35.87 36.20 35.10 35.55 84,856 -0.01(-0.03%)
Mar 21, 2018 34.66 35.77 34.66 35.56 73,094 +0.81(+2.33%)
Mar 20, 2018 34.56 34.94 34.07 34.75 66,669 +0.19(+0.55%)
Mar 19, 2018 35.34 35.43 34.09 34.56 70,141 -0.94(-2.65%)
Mar 16, 2018 36.05 36.05 34.70 35.50 66,366 -0.60(-1.66%)
Mar 15, 2018 36.63 37.73 35.66 36.10 78,333 -0.47(-1.29%)
Mar 14, 2018 34.85 36.48 34.85 36.57 137,719 +1.39(+3.95%)
Mar 13, 2018 38.85 38.85 35.12 35.18 144,282 -3.35(-8.69%)
Mar 12, 2018 37.80 38.82 37.20 38.53 88,758 +0.72(+1.90%)
Mar 09, 2018 36.99 38.22 36.97 37.81 110,132 +1.36(+3.73%)
Mar 08, 2018 35.71 37.58 35.25 36.45 165,653 +0.93(+2.62%)
Mar 07, 2018 35.77 36.41 35.15 35.52 155,781 -0.54(-1.50%)
Mar 06, 2018 35.88 36.41 35.23 36.06 155,776 +0.34(+0.95%)
Mar 05, 2018 35.51 36.21 34.50 35.72 207,549 -0.23(-0.64%)
Mar 02, 2018 33.31 36.43 32.26 35.95 355,508 +3.63(+11.23%)
Mar 01, 2018 32.40 33.69 32.10 32.32 135,577 +0.04(+0.12%)
Feb 28, 2018 32.85 32.97 32.06 32.28 98,338 -0.45(-1.37%)
Feb 27, 2018 33.97 34.80 32.31 32.73 85,363 -1.09(-3.22%)
Feb 26, 2018 32.12 34.26 30.00 33.82 110,788 +1.92(+6.02%)
Feb 23, 2018 32.08 32.89 31.39 31.90 20,541 -0.02(-0.06%)
Feb 22, 2018 32.80 32.80 31.45 31.92 76,850 -0.83(-2.53%)
Feb 21, 2018 33.01 33.62 32.74 32.75 82,233 -0.20(-0.61%)
Feb 20, 2018 32.22 33.25 32.01 32.95 46,249 +0.62(+1.92%)
Feb 16, 2018 32.33 32.33 32.33 0 +0.63(+1.99%)
Feb 15, 2018 31.54 32.06 30.93 31.70 81,538 +0.47(+1.50%)
Feb 14, 2018 30.53 31.77 30.10 31.23 56,379 +0.48(+1.56%)
Feb 13, 2018 30.22 31.33 30.22 30.75 38,308 +0.66(+2.19%)
Feb 12, 2018 29.99 30.45 29.34 30.09 53,092 +0.69(+2.35%)
Feb 09, 2018 30.35 30.69 28.52 29.40 128,015 -0.67(-2.23%)
Feb 08, 2018 30.12 30.98 29.70 30.07 71,140 -0.46(-1.51%)
Feb 07, 2018 29.87 30.86 29.87 30.53 98,321 +0.70(+2.35%)
Feb 06, 2018 30.00 30.28 29.65 29.83 128,911 -0.70(-2.29%)
Feb 05, 2018 30.69 31.74 30.03 30.53 90,099 -0.51(-1.64%)
Feb 02, 2018 32.67 32.86 30.71 31.04 178,476 -1.90(-5.77%)
Feb 01, 2018 33.23 33.62 32.39 32.94 65,508 -0.56(-1.67%)
Jan 31, 2018 33.67 34.01 33.12 33.50 84,629 -0.17(-0.50%)
Jan 30, 2018 33.77 33.93 33.50 33.67 150,281 -0.34(-1.00%)
Jan 29, 2018 33.71 34.46 33.25 34.01 113,818 +0.02(+0.06%)
Jan 26, 2018 33.92 34.23 33.58 33.99 239,821 -0.02(-0.06%)
Jan 25, 2018 33.15 34.04 32.80 34.01 125,305 +0.93(+2.81%)
Jan 24, 2018 32.39 33.18 32.23 33.08 209,617 +0.74(+2.29%)
Jan 23, 2018 31.95 32.56 31.80 32.34 165,994 +0.72(+2.28%)
Jan 22, 2018 36.05 36.40 30.76 31.62 515,673 -4.40(-12.22%)
Jan 19, 2018 33.82 36.81 33.50 36.02 540,393 +2.17(+6.41%)
Jan 18, 2018 34.12 34.18 32.28 33.85 199,276 -0.56(-1.63%)
Jan 17, 2018 33.01 34.66 32.21 34.41 404,892 +2.07(+6.40%)
Jan 16, 2018 31.53 33.29 30.90 32.34 334,238 +1.71(+5.58%)
Jan 12, 2018 30.63 30.63 30.63 0 -0.09(-0.29%)
Jan 11, 2018 30.28 31.01 30.10 30.72 77,545 +0.39(+1.29%)
Jan 10, 2018 30.03 30.33 150,386 -0.15(-0.49%)
Jan 09, 2018 30.36 31.44 30.10 30.48 124,240 +0.13(+0.43%)
Jan 08, 2018 30.00 30.49 29.54 30.35 120,108 +0.39(+1.30%)
Jan 05, 2018 30.13 30.32 29.25 29.96 252,282 -0.11(-0.37%)
Jan 04, 2018 30.02 30.35 29.45 30.07 320,249 +0.22(+0.74%)
Jan 03, 2018 29.86 30.65 29.70 29.85 152,461 -0.28(-0.93%)
Jan 02, 2018 30.05 30.61 29.95 30.13 917,737 +0.15(+0.50%)
Dec 29, 2017 29.98 29.98 29.98 0 +0.21(+0.71%)
Dec 28, 2017 29.78 29.96 29.25 29.77 96,237 -0.03(-0.10%)
Dec 27, 2017 29.69 30.00 29.53 29.80 94,455 -0.01(-0.03%)
Dec 26, 2017 29.92 29.94 29.34 29.81 91,566 -0.13(-0.43%)
Dec 22, 2017 29.83 30.57 29.19 29.94 112,281 +0.03(+0.10%)
Dec 21, 2017 30.11 30.14 29.11 29.91 194,504 -0.19(-0.63%)
Dec 20, 2017 31.13 31.43 29.79 30.10 406,396 -0.94(-3.03%)
Dec 19, 2017 31.21 31.60 30.05 31.04 203,204 -0.05(-0.16%)
Dec 18, 2017 30.62 31.15 30.26 31.09 134,825 +0.46(+1.50%)
Dec 15, 2017 30.08 30.76 29.88 30.63 633,674 +0.53(+1.76%)
Dec 14, 2017 29.65 30.59 29.26 30.10 340,857 +0.64(+2.17%)
Dec 13, 2017 29.72 29.75 29.14 29.46 250,085 -0.34(-1.14%)
Dec 12, 2017 30.58 30.89 29.65 29.80 187,520 -0.76(-2.49%)
Dec 11, 2017 30.40 31.01 29.81 30.56 400,996 +0.23(+0.76%)
Dec 08, 2017 30.90 31.22 29.37 30.33 142,484 -0.53(-1.72%)
Dec 07, 2017 30.45 30.98 30.14 30.86 109,560 +0.56(+1.85%)
Dec 06, 2017 30.49 30.50 29.61 30.30 108,791 -0.26(-0.85%)
Dec 05, 2017 29.41 30.79 29.15 30.56 246,786 +1.27(+4.34%)
Dec 04, 2017 29.53 29.53 28.84 29.29 165,107 -0.01(-0.03%)
Dec 01, 2017 29.34 29.48 28.94 29.30 234,245 -0.18(-0.61%)
Nov 30, 2017 29.60 28.84 29.48 133,640 +0.18(+0.61%)
Nov 29, 2017 29.85 29.93 29.10 29.30 105,479 -0.67(-2.24%)
Nov 28, 2017 29.51 29.98 29.24 29.97 87,339 +0.81(+2.78%)
Nov 27, 2017 28.72 29.68 28.72 29.16 204,270 +0.50(+1.74%)
Nov 24, 2017 28.63 29.39 28.00 28.66 199,374 +0.06(+0.21%)
Nov 22, 2017 28.76 28.86 28.10 28.60 247,644 -0.04(-0.14%)
Nov 21, 2017 28.91 29.55 28.52 28.64 483,615 -0.35(-1.21%)
Nov 20, 2017 30.76 31.02 28.00 28.99 686,139 -1.83(-5.94%)
Nov 17, 2017 31.43 31.71 30.80 30.82 188,742 -0.53(-1.69%)
Nov 16, 2017 31.15 31.70 30.79 31.35 450,415 +0.32(+1.03%)
Nov 15, 2017 33.85 35.42 30.90 31.03 3,026,603 +1.21(+4.06%)
Nov 14, 2017 29.60 29.93 29.41 29.82 503,014 +0.27(+0.91%)
Nov 13, 2017 29.00 29.89 28.60 29.55 830,272 +0.58(+2.00%)
Nov 10, 2017 28.44 30.00 28.35 28.97 350,049 +0.62(+2.19%)
Nov 09, 2017 28.65 29.05 28.00 28.35 479,061 -0.14(-0.49%)
Nov 08, 2017 29.25 29.80 28.11 28.49 629,181 -1.27(-4.27%)
Nov 07, 2017 30.47 30.76 29.40 29.76 408,457 -0.66(-2.17%)
Nov 06, 2017 30.10 31.01 29.85 30.42 677,365 -1.02(-3.24%)
Nov 03, 2017 31.93 31.95 31.10 31.44 363,214 -0.35(-1.10%)
Nov 02, 2017 31.66 32.34 31.08 31.79 113,308 +0.07(+0.22%)
Nov 01, 2017 32.93 33.23 31.61 31.72 554,526 -0.88(-2.70%)
Oct 31, 2017 32.14 33.05 31.95 32.60 566,734 +0.86(+2.71%)
Oct 30, 2017 31.23 32.37 30.66 31.74 382,551 +0.78(+2.52%)
Oct 27, 2017 30.04 31.28 29.73 30.96 299,499 +0.93(+3.10%)
Oct 26, 2017 28.04 30.80 28.00 30.03 908,838 +1.02(+3.52%)
Oct 25, 2017 28.89 29.55 27.98 29.01 203,973 -0.08(-0.28%)
Oct 24, 2017 28.90 30.52 28.08 29.09 407,423 +0.17(+0.59%)
Oct 23, 2017 29.17 29.60 28.00 28.92 265,191 -0.27(-0.92%)
Oct 20, 2017 27.85 30.16 27.85 29.19 452,829 +0.96(+3.40%)
Oct 19, 2017 27.44 28.99 27.13 28.23 415,650 +0.09(+0.32%)
Oct 18, 2017 28.18 28.75 27.30 28.14 1,086,569 -0.14(-0.50%)
Oct 17, 2017 32.27 32.30 27.96 28.28 959,075 -3.57(-11.21%)
Oct 16, 2017 28.25 35.00 27.26 31.85 2,646,150 +3.32(+11.64%)
Oct 13, 2017 26.42 28.88 25.85 28.53 1,483,240 +0.95(+3.44%)
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.