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 (%)
Dec 31, 2019 34.89 35.58 34.54 35.18 502,400 +0.14(+0.40%)
Dec 30, 2019 35.50 35.78 34.94 35.04 517,106 -0.69(-1.93%)
Dec 27, 2019 35.88 36.05 34.94 35.73 532,100 -0.10(-0.28%)
Dec 26, 2019 36.23 36.70 35.75 35.83 353,360 -0.23(-0.64%)
Dec 24, 2019 36.70 36.94 35.89 36.06 396,700 -0.62(-1.70%)
Dec 23, 2019 36.83 37.00 36.21 36.69 885,466 +0.05(+0.15%)
Dec 20, 2019 37.31 37.53 36.48 36.63 1,433,200 -0.46(-1.24%)
Dec 19, 2019 36.70 37.47 36.59 37.09 710,313 +0.41(+1.12%)
Dec 18, 2019 36.50 36.95 36.38 36.68 567,532 +0.15(+0.41%)
Dec 17, 2019 37.62 37.62 36.15 36.53 1,043,503 -0.95(-2.53%)
Dec 16, 2019 37.87 38.24 37.23 37.48 633,927 +0.27(+0.73%)
Dec 13, 2019 37.20 37.99 37.12 37.21 1,038,300 -0.16(-0.43%)
Dec 12, 2019 36.83 37.82 36.58 37.37 559,319 +0.56(+1.52%)
Dec 11, 2019 37.10 37.10 36.52 36.81 855,414 -0.19(-0.51%)
Dec 10, 2019 37.86 38.23 36.93 37.00 863,809 -0.99(-2.61%)
Dec 09, 2019 38.31 38.48 37.81 37.99 1,106,695 -0.37(-0.96%)
Dec 06, 2019 38.71 38.89 38.22 38.36 703,600 -0.09(-0.23%)
Dec 05, 2019 38.92 39.09 38.12 38.45 719,931 -0.46(-1.18%)
Dec 04, 2019 39.70 39.86 38.86 38.91 443,332 -0.40(-1.02%)
Dec 03, 2019 38.78 39.50 38.62 39.31 823,295 +0.05(+0.13%)
Dec 02, 2019 40.09 40.25 38.66 39.26 1,545,099 -0.83(-2.07%)
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%)
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.