Cargurus Inc Cl A (NQ: CARG )

23.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 39.50 40.20 39.25 40.09 291,800 +0.36(+0.91%)
Nov 27, 2019 39.97 40.10 39.46 39.73 624,300 +0.02(+0.05%)
Nov 26, 2019 39.64 40.37 39.52 39.71 1,459,670 +0.07(+0.18%)
Nov 25, 2019 39.70 39.90 39.29 39.64 1,152,331 +0.04(+0.10%)
Nov 22, 2019 40.60 40.79 39.54 39.60 1,262,600 -0.55(-1.37%)
Nov 21, 2019 40.34 40.56 40.01 40.15 760,448 +0.02(+0.05%)
Nov 20, 2019 39.99 40.91 39.69 40.13 1,190,573 +0.42(+1.06%)
Nov 19, 2019 39.40 39.99 39.05 39.71 1,567,187 +0.48(+1.22%)
Nov 18, 2019 39.52 39.98 39.09 39.23 1,399,525 -0.45(-1.13%)
Nov 15, 2019 38.75 39.80 38.36 39.68 1,407,100 +1.28(+3.33%)
Nov 14, 2019 38.32 38.60 37.79 38.40 1,009,323 -0.02(-0.05%)
Nov 13, 2019 37.96 38.46 37.60 38.42 2,571,902 +0.10(+0.26%)
Nov 12, 2019 37.87 38.42 37.32 38.32 958,534 +0.52(+1.38%)
Nov 11, 2019 37.80 38.40 37.32 37.80 865,640 +0.00(+0.00%)
Nov 08, 2019 37.33 38.17 37.00 37.80 770,500 +0.21(+0.56%)
Nov 07, 2019 36.35 37.66 35.86 37.59 1,053,020 +1.50(+4.16%)
Nov 06, 2019 34.20 37.25 34.20 36.09 2,135,276 +2.27(+6.71%)
Nov 05, 2019 34.45 34.78 33.46 33.82 1,616,815 -0.52(-1.51%)
Nov 04, 2019 35.31 35.31 34.11 34.34 1,086,075 -0.93(-2.64%)
Nov 01, 2019 33.75 35.32 33.44 35.27 1,062,300 +1.68(+5.00%)
Oct 31, 2019 33.26 33.74 33.03 33.59 1,049,718 +0.23(+0.69%)
Oct 30, 2019 32.31 33.49 32.05 33.36 1,225,021 +1.06(+3.28%)
Oct 29, 2019 32.77 32.99 31.86 32.30 1,108,894 -0.64(-1.94%)
Oct 28, 2019 33.49 33.91 32.90 32.94 586,879 -0.45(-1.35%)
Oct 25, 2019 32.27 33.53 32.12 33.39 551,700 +1.11(+3.44%)
Oct 24, 2019 31.88 32.39 31.81 32.28 505,294 +0.45(+1.41%)
Oct 23, 2019 31.60 31.90 31.27 31.83 462,355 +0.28(+0.89%)
Oct 22, 2019 31.01 31.91 31.00 31.55 575,450 +0.52(+1.68%)
Oct 21, 2019 31.41 31.68 31.01 31.03 504,423 -0.08(-0.26%)
Oct 18, 2019 31.56 31.63 30.86 31.11 913,700 -0.64(-2.02%)
Oct 17, 2019 31.49 31.85 31.23 31.75 447,710 +0.41(+1.31%)
Oct 16, 2019 31.15 31.48 30.53 31.34 586,908 +0.11(+0.37%)
Oct 15, 2019 29.76 31.29 29.73 31.23 656,368 +1.44(+4.82%)
Oct 14, 2019 29.23 29.83 28.88 29.79 364,323 +0.46(+1.57%)
Oct 11, 2019 29.10 29.98 28.80 29.33 791,600 +0.65(+2.27%)
Oct 10, 2019 29.55 29.66 28.65 28.68 758,935 -0.99(-3.34%)
Oct 09, 2019 29.97 30.03 29.50 29.67 718,262 +0.05(+0.17%)
Oct 08, 2019 30.09 30.40 29.57 29.62 928,402 -0.78(-2.57%)
Oct 07, 2019 30.25 30.67 29.87 30.40 628,181 +0.11(+0.38%)
Oct 04, 2019 30.16 30.31 29.14 30.29 1,199,500 +0.07(+0.25%)
Oct 03, 2019 30.76 31.02 29.66 30.21 1,357,751 -0.64(-2.07%)
Oct 02, 2019 30.97 31.04 30.22 30.85 1,078,013 -0.22(-0.71%)
Oct 01, 2019 31.17 31.30 30.91 31.07 1,472,704 +0.12(+0.39%)
Sep 30, 2019 30.61 31.24 30.55 30.95 827,327 +0.34(+1.11%)
Sep 27, 2019 30.52 31.09 30.32 30.61 2,302,100 +0.01(+0.03%)
Sep 26, 2019 29.96 30.64 29.66 30.60 1,072,604 +0.53(+1.76%)
Sep 25, 2019 30.13 30.50 29.64 30.07 893,441 -0.20(-0.66%)
Sep 24, 2019 31.86 32.51 30.02 30.27 1,069,423 -1.59(-4.99%)
Sep 23, 2019 33.01 33.03 30.90 31.86 1,336,468 -1.28(-3.86%)
Sep 20, 2019 33.39 33.79 33.10 33.14 2,478,700 -0.24(-0.72%)
Sep 19, 2019 33.22 33.95 33.22 33.38 708,217 +0.24(+0.72%)
Sep 18, 2019 34.93 35.19 32.72 33.14 1,328,586 -1.76(-5.04%)
Sep 17, 2019 34.67 35.06 34.30 34.90 652,020 +0.35(+1.01%)
Sep 16, 2019 35.34 36.00 34.47 34.55 734,956 -1.02(-2.87%)
Sep 13, 2019 34.67 36.14 34.39 35.57 958,900 +1.20(+3.49%)
Sep 12, 2019 35.77 35.99 34.35 34.37 1,072,021 -1.35(-3.78%)
Sep 11, 2019 34.84 36.29 34.53 35.72 1,024,593 +0.95(+2.73%)
Sep 10, 2019 33.59 34.96 32.96 34.77 913,800 +0.90(+2.66%)
Sep 09, 2019 33.38 34.19 32.68 33.87 738,038 +0.66(+1.99%)
Sep 06, 2019 33.01 33.68 32.12 33.21 599,000 +0.15(+0.45%)
Sep 05, 2019 32.78 33.72 32.38 33.06 811,684 +0.61(+1.88%)
Sep 04, 2019 32.11 32.63 31.53 32.45 447,721 +0.63(+1.98%)
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.