Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.00 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.89 43.29 41.89 42.77 417,432 +1.11(+2.66%)
Jan 30, 2019 40.76 41.76 39.94 41.66 641,896 +1.32(+3.27%)
Jan 29, 2019 41.16 41.31 40.19 40.34 495,618 -0.62(-1.51%)
Jan 28, 2019 40.97 41.89 40.32 40.96 469,714 -0.39(-0.94%)
Jan 25, 2019 40.55 41.73 40.55 41.35 433,100 +1.17(+2.91%)
Jan 24, 2019 38.71 40.29 38.71 40.18 741,865 +1.36(+3.50%)
Jan 23, 2019 38.94 39.02 38.16 38.82 557,993 +0.07(+0.18%)
Jan 22, 2019 38.24 39.00 37.84 38.75 1,023,509 +0.32(+0.83%)
Jan 18, 2019 37.02 38.90 37.02 38.43 583,700 +1.24(+3.33%)
Jan 17, 2019 36.40 37.46 36.37 37.19 362,007 +0.81(+2.23%)
Jan 16, 2019 36.28 36.95 35.71 36.38 497,984 +0.04(+0.11%)
Jan 15, 2019 35.35 36.92 35.29 36.34 401,858 +1.00(+2.83%)
Jan 14, 2019 35.59 35.90 35.07 35.34 554,046 -0.68(-1.89%)
Jan 11, 2019 35.78 36.50 35.42 36.02 676,700 -0.06(-0.17%)
Jan 10, 2019 35.63 36.30 34.53 36.08 374,586 +0.06(+0.17%)
Jan 09, 2019 35.81 36.19 34.83 36.02 541,162 +0.58(+1.64%)
Jan 08, 2019 34.40 35.68 33.77 35.44 561,374 +1.31(+3.84%)
Jan 07, 2019 33.11 34.38 32.78 34.13 697,519 +0.94(+2.83%)
Jan 04, 2019 32.71 33.71 32.39 33.19 414,800 +0.96(+2.98%)
Jan 03, 2019 32.80 33.07 31.80 32.23 628,553 -0.71(-2.16%)
Jan 02, 2019 32.79 33.61 32.38 32.94 635,301 -0.79(-2.34%)
Dec 31, 2018 33.82 34.38 33.16 33.73 466,700 +0.20(+0.60%)
Dec 28, 2018 33.38 34.47 32.60 33.53 590,800 +0.25(+0.75%)
Dec 27, 2018 32.47 33.28 31.66 33.28 368,127 +0.20(+0.60%)
Dec 26, 2018 31.36 33.12 30.57 33.08 537,637 +2.14(+6.92%)
Dec 24, 2018 31.04 31.61 30.29 30.94 360,600 +0.13(+0.42%)
Dec 21, 2018 32.59 32.67 30.70 30.81 1,187,400 -1.79(-5.49%)
Dec 20, 2018 33.06 33.29 31.39 32.60 715,409 -0.54(-1.63%)
Dec 19, 2018 33.87 35.00 32.56 33.14 911,264 -0.71(-2.10%)
Dec 18, 2018 33.65 34.90 33.27 33.85 776,539 +0.83(+2.51%)
Dec 17, 2018 34.32 34.86 32.65 33.02 958,934 -1.74(-5.01%)
Dec 14, 2018 35.39 36.41 34.66 34.76 568,200 -0.92(-2.58%)
Dec 13, 2018 36.22 36.85 34.85 35.68 584,628 -0.35(-0.97%)
Dec 12, 2018 35.12 36.35 34.58 36.03 758,985 +1.28(+3.68%)
Dec 11, 2018 35.34 36.15 34.18 34.75 686,223 -0.06(-0.17%)
Dec 10, 2018 35.32 36.34 34.65 34.81 891,520 -0.53(-1.50%)
Dec 07, 2018 37.45 37.61 34.31 35.34 654,500 -2.07(-5.53%)
Dec 06, 2018 35.65 37.52 35.35 37.41 939,127 +1.35(+3.74%)
Dec 04, 2018 38.14 38.68 35.98 36.06 852,600 -2.27(-5.92%)
Dec 03, 2018 38.74 38.75 37.03 38.33 1,068,164 -0.58(-1.49%)
Nov 30, 2018 39.14 40.04 38.68 38.91 654,600 -0.84(-2.11%)
Nov 29, 2018 40.42 41.22 39.70 39.75 438,105 -0.99(-2.43%)
Nov 28, 2018 39.22 41.14 38.77 40.74 528,165 +1.74(+4.46%)
Nov 27, 2018 39.79 39.79 38.67 39.00 394,992 -0.30(-0.76%)
Nov 26, 2018 38.40 39.35 37.86 39.30 488,483 +1.26(+3.31%)
Nov 23, 2018 37.45 38.81 37.45 38.04 226,900 -0.25(-0.65%)
Nov 21, 2018 38.29 38.29 38.29 0 -0.17(-0.44%)
Nov 20, 2018 37.16 39.72 36.66 38.46 793,064 +0.41(+1.08%)
Nov 19, 2018 39.45 39.99 37.42 38.05 983,644 -0.74(-1.91%)
Nov 16, 2018 38.31 38.98 37.45 38.79 1,094,600 +0.34(+0.88%)
Nov 15, 2018 37.86 38.94 37.04 38.45 1,687,490 +0.96(+2.56%)
Nov 14, 2018 41.91 42.71 37.31 37.49 1,501,034 -4.11(-9.88%)
Nov 13, 2018 41.52 42.71 41.34 41.60 1,039,695 +0.69(+1.69%)
Nov 12, 2018 41.61 42.29 40.68 40.91 1,230,675 -1.12(-2.66%)
Nov 09, 2018 41.86 42.61 40.91 42.03 1,297,000 +0.21(+0.50%)
Nov 08, 2018 47.48 49.00 41.43 41.82 3,364,440 +1.69(+4.21%)
Nov 07, 2018 42.11 42.12 39.80 40.13 1,877,574 -2.12(-5.02%)
Nov 06, 2018 43.05 43.88 41.94 42.25 661,301 -0.58(-1.35%)
Nov 05, 2018 45.03 45.03 41.89 42.83 1,034,845 -2.09(-4.65%)
Nov 02, 2018 46.16 46.82 44.18 44.92 472,300 -0.57(-1.25%)
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.