Cargurus Inc Cl A (NQ: CARG )

31.22 USD -1.38 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 30.90 31.20 30.19 30.38 1,597,360 -0.67(-2.16%)
Aug 30, 2021 31.06 31.82 30.17 31.05 1,527,116 +0.10(+0.32%)
Aug 27, 2021 29.43 31.09 29.41 30.95 1,215,959 +1.53(+5.20%)
Aug 26, 2021 29.85 30.30 29.25 29.42 1,109,935 +1.08(+3.81%)
Aug 25, 2021 28.11 28.72 27.97 28.34 852,623 +0.13(+0.46%)
Aug 24, 2021 27.79 28.23 27.39 28.21 874,050 +0.70(+2.54%)
Aug 23, 2021 27.03 27.69 27.02 27.51 659,664 +0.69(+2.57%)
Aug 20, 2021 26.35 27.22 26.35 26.82 876,146 +0.42(+1.59%)
Aug 19, 2021 27.24 27.29 26.27 26.40 1,223,264 -1.06(-3.86%)
Aug 18, 2021 27.25 28.01 26.81 27.46 1,604,855 +0.25(+0.92%)
Aug 17, 2021 28.15 28.18 26.80 27.21 1,740,726 -1.28(-4.49%)
Aug 16, 2021 29.97 30.00 28.44 28.49 992,422 -1.44(-4.81%)
Aug 13, 2021 30.64 30.64 29.62 29.93 680,371 -0.81(-2.64%)
Aug 12, 2021 29.94 30.75 29.94 30.74 1,229,054 +1.42(+4.84%)
Aug 11, 2021 30.00 30.48 29.17 29.32 1,875,158 -0.65(-2.17%)
Aug 10, 2021 29.92 30.37 29.75 29.97 1,069,409 +0.05(+0.17%)
Aug 09, 2021 30.82 31.29 29.62 29.92 1,786,263 -1.21(-3.89%)
Aug 06, 2021 30.38 31.82 29.40 31.13 2,194,263 +1.82(+6.23%)
Aug 05, 2021 29.08 29.37 28.50 29.30 1,171,624 +0.35(+1.19%)
Aug 04, 2021 29.04 29.65 28.83 28.96 1,389,012 -0.32(-1.09%)
Aug 03, 2021 29.33 29.48 28.09 29.28 2,417,871 +0.50(+1.74%)
Aug 02, 2021 28.90 29.36 28.74 28.78 936,370 +0.18(+0.63%)
Jul 30, 2021 28.96 29.26 28.50 28.60 795,231 -0.64(-2.19%)
Jul 29, 2021 28.74 29.46 28.53 29.24 556,247 +0.62(+2.17%)
Jul 28, 2021 27.89 28.76 27.89 28.62 835,472 +0.92(+3.32%)
Jul 27, 2021 28.82 28.83 27.25 27.70 1,315,302 -1.22(-4.22%)
Jul 26, 2021 28.17 29.22 28.13 28.92 1,001,200 +0.68(+2.41%)
Jul 23, 2021 28.51 28.98 27.26 28.24 1,006,301 -0.12(-0.42%)
Jul 22, 2021 28.53 28.58 27.75 28.36 1,120,456 -0.35(-1.22%)
Jul 21, 2021 28.10 29.32 28.04 28.71 1,063,229 +0.65(+2.32%)
Jul 20, 2021 26.95 28.42 26.46 28.06 927,873 +1.05(+3.89%)
Jul 19, 2021 27.22 27.94 26.88 27.01 1,193,681 -0.45(-1.64%)
Jul 16, 2021 26.82 27.71 26.77 27.46 1,066,085 +0.96(+3.62%)
Jul 15, 2021 26.32 26.62 25.34 26.50 1,035,929 +0.06(+0.23%)
Jul 14, 2021 27.35 27.50 26.37 26.44 1,420,045 -0.63(-2.33%)
Jul 13, 2021 27.01 27.40 26.80 27.07 967,595 -0.16(-0.59%)
Jul 12, 2021 25.65 27.26 25.65 27.23 1,157,530 +1.42(+5.50%)
Jul 09, 2021 25.42 26.02 25.36 25.81 528,500 +0.59(+2.34%)
Jul 08, 2021 24.35 25.61 24.00 25.22 1,353,584 +0.32(+1.29%)
Jul 07, 2021 25.69 25.89 24.83 24.90 700,518 -0.75(-2.92%)
Jul 06, 2021 25.80 25.83 24.60 25.65 1,097,749 +0.21(+0.83%)
Jul 02, 2021 26.40 26.52 25.25 25.44 929,051 -0.89(-3.38%)
Jul 01, 2021 26.58 26.59 26.17 26.33 354,145 +0.10(+0.38%)
Jun 30, 2021 26.76 26.76 26.13 26.23 472,473 -0.63(-2.35%)
Jun 29, 2021 27.26 27.42 26.81 26.86 540,378 -0.32(-1.18%)
Jun 28, 2021 27.06 27.27 26.62 27.18 864,159 +0.15(+0.55%)
Jun 25, 2021 27.74 27.83 26.91 27.03 1,053,824 -0.51(-1.85%)
Jun 24, 2021 27.26 27.75 26.77 27.54 823,346 +0.29(+1.06%)
Jun 23, 2021 25.86 27.88 25.86 27.25 2,303,368 +1.62(+6.32%)
Jun 22, 2021 24.43 25.67 24.31 25.63 1,011,882 +1.12(+4.57%)
Jun 21, 2021 24.16 24.58 23.86 24.51 759,130 +0.32(+1.32%)
Jun 18, 2021 24.52 24.69 23.88 24.19 909,256 -0.32(-1.31%)
Jun 17, 2021 24.22 24.77 24.22 24.51 651,166 -0.06(-0.24%)
Jun 16, 2021 24.13 24.86 24.07 24.57 632,743 +0.31(+1.28%)
Jun 15, 2021 24.62 25.05 24.09 24.26 1,317,945 -0.48(-1.94%)
Jun 14, 2021 25.14 25.16 24.66 24.74 841,272 -0.39(-1.55%)
Jun 11, 2021 24.74 25.31 24.73 25.13 781,765 +0.25(+1.00%)
Jun 10, 2021 24.90 25.30 24.31 24.88 1,074,663 +0.04(+0.16%)
Jun 09, 2021 25.56 25.93 24.77 24.84 1,412,629 -0.63(-2.47%)
Jun 08, 2021 26.00 26.19 25.08 25.47 873,107 -0.12(-0.47%)
Jun 07, 2021 26.65 27.00 25.55 25.59 796,704 -0.85(-3.21%)
Jun 04, 2021 26.09 26.56 25.50 26.44 1,499,913 +0.36(+1.38%)
Jun 03, 2021 26.58 26.87 26.05 26.08 910,040 -1.17(-4.29%)
Jun 02, 2021 27.75 27.82 26.94 27.25 972,107 -0.55(-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.