Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.97	24.36	22.75	24.27	13,634,256	+1.46(+6.40%)
Jun 27, 2019	22.84	22.98	22.68	22.81	5,071,176	+0.02(+0.08%)
Jun 26, 2019	22.70	23.05	22.64	22.79	9,294,219	+0.19(+0.86%)
Jun 25, 2019	22.93	22.95	22.54	22.60	4,746,209	-0.29(-1.27%)
Jun 24, 2019	23.02	23.12	22.83	22.89	3,628,244	-0.09(-0.38%)
Jun 21, 2019	22.97	23.21	22.97	22.98	4,688,520	-0.04(-0.19%)
Jun 20, 2019	22.78	23.06	22.49	23.02	4,976,297	+0.39(+1.70%)
Jun 19, 2019	22.23	22.73	22.15	22.64	5,677,039	+0.45(+2.04%)
Jun 18, 2019	22.20	22.26	22.03	22.18	5,444,861	+0.11(+0.50%)
Jun 17, 2019	22.05	22.16	21.88	22.07	3,570,751	-0.07(-0.32%)
Jun 14, 2019	22.14	22.20	21.94	22.14	5,468,761	-0.39(-1.73%)
Jun 13, 2019	22.13	22.55	21.96	22.53	4,150,206	+0.39(+1.78%)
Jun 12, 2019	22.13	22.26	22.04	22.14	2,725,092	+0.06(+0.27%)
Jun 11, 2019	22.34	22.44	22.01	22.08	2,213,192	-0.19(-0.84%)
Jun 10, 2019	22.27	22.43	22.18	22.27	3,750,726	+0.14(+0.65%)
Jun 07, 2019	22.11	22.37	21.98	22.12	3,053,471	+0.12(+0.57%)
Jun 06, 2019	21.65	22.05	21.65	22.00	3,607,403	+0.35(+1.61%)
Jun 05, 2019	21.57	21.70	21.40	21.65	3,691,820	+0.22(+1.05%)
Jun 04, 2019	21.04	21.47	21.04	21.43	4,838,965	+0.43(+2.07%)
Jun 03, 2019	20.67	21.01	20.67	20.99	2,967,108	+0.33(+1.62%)
May 31, 2019	20.85	20.91	20.64	20.66	2,557,077	-0.28(-1.32%)
May 30, 2019	20.79	21.04	20.79	20.93	2,516,860	+0.17(+0.81%)
May 29, 2019	20.58	20.86	20.54	20.77	3,840,304	+0.20(+0.96%)
May 28, 2019	20.73	20.89	20.57	20.57	2,213,966	-0.06(-0.30%)
May 24, 2019	20.52	20.75	20.51	20.63	3,349,059	+0.18(+0.87%)
May 23, 2019	20.04	20.65	19.96	20.45	3,204,560	+0.27(+1.34%)
May 22, 2019	20.23	20.31	20.02	20.18	2,801,181	-0.10(-0.49%)
May 21, 2019	20.09	20.38	20.06	20.28	2,068,602	+0.27(+1.33%)
May 20, 2019	19.97	20.15	19.93	20.01	1,821,432	-0.09(-0.44%)
May 17, 2019	20.05	20.30	19.93	20.10	1,997,223	-0.14(-0.69%)
May 16, 2019	19.95	20.31	19.93	20.24	4,663,796	+0.39(+1.97%)
May 15, 2019	19.77	19.89	19.65	19.85	1,469,646	+0.00(+0.02%)
May 14, 2019	19.91	20.04	19.84	19.85	1,897,981	-0.03(-0.13%)
May 13, 2019	19.92	20.03	19.85	19.87	1,996,741	-0.39(-1.93%)
May 10, 2019	19.97	20.35	19.97	20.26	3,157,661	+0.19(+0.93%)
May 09, 2019	19.64	20.10	19.55	20.08	4,297,133	+0.17(+0.84%)
May 08, 2019	19.63	20.28	19.41	19.91	7,938,777	-0.54(-2.64%)
May 07, 2019	20.42	20.65	20.25	20.45	3,557,976	-0.15(-0.73%)
May 06, 2019	20.49	20.68	20.45	20.60	3,284,055	-0.15(-0.74%)
May 03, 2019	20.55	20.80	20.52	20.75	4,024,567	+0.27(+1.34%)
May 02, 2019	20.51	20.59	20.28	20.48	2,142,437	-0.03(-0.12%)
May 01, 2019	20.63	20.75	20.48	20.50	2,412,777	-0.12(-0.60%)
Apr 30, 2019	20.77	20.79	20.54	20.63	2,678,368	-0.10(-0.48%)
Apr 29, 2019	20.75	20.98	20.67	20.73	3,923,268	+0.04(+0.18%)
Apr 26, 2019	20.42	20.69	20.32	20.69	3,180,935	+0.24(+1.16%)
Apr 25, 2019	20.60	20.63	20.29	20.45	2,494,966	-0.19(-0.92%)
Apr 24, 2019	20.56	20.82	20.47	20.64	3,760,741	+0.12(+0.61%)
Apr 23, 2019	20.50	20.61	20.28	20.52	6,798,068	+0.07(+0.36%)
Apr 22, 2019	20.58	20.62	20.40	20.44	3,305,747	-0.19(-0.94%)
Apr 18, 2019	20.58	20.68	20.42	20.64	4,241,704	+0.11(+0.53%)
Apr 17, 2019	20.24	20.59	20.14	20.53	4,685,937	+0.29(+1.43%)
Apr 16, 2019	20.82	20.82	19.86	20.24	12,036,588	+0.46(+2.35%)
Apr 15, 2019	19.54	19.83	19.54	19.78	5,714,129	+0.26(+1.31%)
Apr 12, 2019	19.26	19.53	19.18	19.52	2,910,952	+0.37(+1.91%)
Apr 11, 2019	19.13	19.18	18.98	19.16	2,613,036	+0.01(+0.06%)
Apr 10, 2019	19.11	19.20	19.07	19.14	2,547,656	+0.05(+0.29%)
Apr 09, 2019	19.12	19.14	18.92	19.09	3,509,248	-0.14(-0.70%)
Apr 08, 2019	19.17	19.30	19.03	19.22	5,065,527	+0.09(+0.50%)
Apr 05, 2019	19.13	19.17	19.03	19.13	7,633,205	+0.01(+0.06%)
Apr 04, 2019	19.28	19.36	19.01	19.12	3,288,220	-0.23(-1.21%)
Apr 03, 2019	19.32	19.43	19.21	19.35	3,528,829	+0.11(+0.59%)
Apr 02, 2019	19.64	19.68	19.08	19.24	8,242,134	+0.23(+1.21%)