Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.55	20.76	20.48	20.57	1,649,412	+0.02(+0.09%)
Nov 29, 2018	20.70	20.74	20.52	20.55	1,278,081	-0.10(-0.51%)
Nov 28, 2018	20.26	20.66	20.16	20.66	1,711,883	+0.43(+2.14%)
Nov 27, 2018	20.50	20.60	20.19	20.23	1,618,216	-0.35(-1.68%)
Nov 26, 2018	20.48	20.71	20.30	20.57	1,868,794	+0.19(+0.95%)
Nov 23, 2018	20.37	20.55	20.32	20.38	852,761	-0.11(-0.54%)
Nov 21, 2018		20.49	20.49	20.49	0	+0.29(+1.43%)
Nov 20, 2018	20.08	20.40	20.02	20.20	2,428,725	-0.12(-0.60%)
Nov 19, 2018	20.59	20.82	20.31	20.32	2,187,713	-0.32(-1.57%)
Nov 16, 2018	20.64	20.70	20.52	20.65	1,486,082	-0.05(-0.26%)
Nov 15, 2018	20.34	20.74	20.24	20.70	1,657,218	+0.27(+1.30%)
Nov 14, 2018	20.58	20.80	20.43	20.43	2,914,269	+0.01(+0.05%)
Nov 13, 2018	20.25	20.53	20.23	20.42	2,776,658	+0.17(+0.85%)
Nov 12, 2018	20.28	20.54	20.21	20.25	2,815,012	-0.10(-0.51%)
Nov 09, 2018	19.96	20.51	19.94	20.35	5,121,291	+0.32(+1.58%)
Nov 08, 2018	19.95	20.16	19.62	20.04	3,254,318	-0.10(-0.52%)
Nov 07, 2018	21.04	21.37	19.99	20.14	4,749,470	-0.64(-3.08%)
Nov 06, 2018	21.07	21.17	20.66	20.78	2,261,631	-0.27(-1.30%)
Nov 05, 2018	20.88	21.10	20.66	21.06	1,842,595	+0.12(+0.55%)
Nov 02, 2018	21.16	21.36	20.82	20.94	3,639,652	-0.10(-0.46%)
Nov 01, 2018	20.61	21.06	20.50	21.04	2,476,461	+0.54(+2.63%)
Oct 31, 2018	20.63	20.83	20.45	20.50	2,707,295	+0.12(+0.60%)
Oct 30, 2018	19.97	20.40	19.95	20.38	2,431,939	+0.44(+2.20%)
Oct 29, 2018	20.16	20.44	19.76	19.94	2,599,997	-0.05(-0.25%)
Oct 26, 2018	19.75	20.05	19.27	19.99	2,901,055	-0.01(-0.05%)
Oct 25, 2018	19.76	20.22	19.61	20.00	2,678,848	+0.32(+1.65%)
Oct 24, 2018	20.19	20.43	19.61	19.67	3,256,496	-0.52(-2.58%)
Oct 23, 2018	20.16	20.30	19.86	20.20	1,159,730	-0.26(-1.27%)
Oct 22, 2018	20.39	20.63	20.33	20.46	2,784,660	+0.09(+0.44%)
Oct 19, 2018	20.48	20.58	20.27	20.37	978,870	-0.10(-0.49%)
Oct 18, 2018	20.86	20.89	20.39	20.47	1,371,054	-0.39(-1.86%)
Oct 17, 2018	20.98	20.99	20.70	20.86	1,212,904	-0.15(-0.74%)
Oct 16, 2018	20.70	21.03	20.62	21.01	1,742,494	+0.39(+1.87%)
Oct 15, 2018	20.34	20.75	20.29	20.62	3,193,233	+0.28(+1.40%)
Oct 12, 2018	20.44	20.65	20.19	20.34	2,994,109	+0.16(+0.78%)
Oct 11, 2018	20.23	20.43	20.14	20.18	2,362,696	-0.04(-0.21%)
Oct 10, 2018	20.59	20.59	20.18	20.23	4,029,103	-0.41(-1.97%)
Oct 09, 2018	20.59	20.72	20.52	20.63	1,170,219	-0.04(-0.17%)
Oct 08, 2018	20.61	20.76	20.49	20.67	1,357,596	+0.02(+0.10%)
Oct 05, 2018	20.73	20.79	20.50	20.65	1,446,083	-0.06(-0.30%)
Oct 04, 2018	21.37	21.45	20.65	20.71	2,435,567	-0.73(-3.41%)
Oct 03, 2018	21.16	21.59	21.12	21.44	2,966,059	+0.46(+2.20%)
Oct 02, 2018	21.49	21.50	20.95	20.98	3,142,676	-0.55(-2.56%)
Oct 01, 2018	21.61	21.72	21.42	21.53	3,393,598	+0.04(+0.18%)
Sep 28, 2018	21.48	21.56	21.37	21.49	1,704,134	-0.00(-0.02%)
Sep 27, 2018	21.72	21.79	21.45	21.49	1,891,197	-0.24(-1.09%)
Sep 26, 2018	21.90	21.95	21.67	21.73	1,184,296	-0.16(-0.74%)
Sep 25, 2018	21.99	22.02	21.77	21.89	1,300,680	-0.03(-0.15%)
Sep 24, 2018	22.09	22.09	21.74	21.92	1,682,787	-0.19(-0.85%)
Sep 21, 2018	22.14	22.20	21.98	22.11	4,014,367	-0.09(-0.41%)
Sep 20, 2018	22.35	22.44	22.07	22.20	2,250,429	-0.03(-0.15%)
Sep 19, 2018	22.61	22.64	22.06	22.23	2,638,199	-0.54(-2.37%)
Sep 18, 2018	22.43	22.78	22.43	22.77	1,555,118	+0.32(+1.42%)
Sep 17, 2018	22.45	22.47	22.07	22.46	1,636,450	+0.04(+0.16%)
Sep 14, 2018	22.77	22.87	22.42	22.42	1,570,276	-0.37(-1.60%)
Sep 13, 2018	22.75	22.89	22.72	22.78	877,047	+0.12(+0.54%)
Sep 12, 2018	22.77	22.77	22.42	22.66	1,162,759	-0.09(-0.39%)
Sep 11, 2018	22.80	22.87	22.70	22.75	1,554,107	-0.07(-0.30%)
Sep 10, 2018	22.85	22.93	22.71	22.82	1,325,079	+0.03(+0.14%)
Sep 07, 2018	22.89	23.01	22.72	22.79	1,069,754	-0.16(-0.72%)
Sep 06, 2018	22.80	23.02	22.78	22.95	1,697,734	+0.18(+0.79%)
Sep 05, 2018	22.70	22.85	22.64	22.77	1,459,318	-0.03(-0.14%)