Skip to main content

Cargurus Inc Cl A (NQ: CARG )

13.99 -0.57 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 14.48 14.83 14.14 14.56 739,754 -0.05(-0.34%)
Oct 05, 2022 14.93 15.16 14.43 14.61 878,034 -0.62(-4.07%)
Oct 04, 2022 15.37 15.77 15.01 15.23 981,507 +0.31(+2.08%)
Oct 03, 2022 14.32 15.06 14.23 14.92 1,275,391 +0.75(+5.29%)
Sep 30, 2022 14.27 15.09 14.16 14.17 1,635,591 -0.24(-1.67%)
Sep 29, 2022 14.20 14.44 13.66 14.41 2,121,724 -0.31(-2.11%)
Sep 28, 2022 14.58 14.97 14.43 14.72 1,128,022 +0.21(+1.45%)
Sep 27, 2022 14.82 15.11 14.47 14.51 908,326 -0.05(-0.34%)
Sep 26, 2022 14.85 15.31 14.54 14.56 1,249,406 -0.32(-2.15%)
Sep 23, 2022 14.78 15.00 14.56 14.88 1,092,907 -0.02(-0.13%)
Sep 22, 2022 15.11 15.28 14.62 14.90 1,324,314 -0.32(-2.10%)
Sep 21, 2022 15.50 15.89 15.15 15.22 1,862,759 -0.08(-0.52%)
Sep 20, 2022 15.56 15.70 15.10 15.30 1,950,377 -0.64(-4.02%)
Sep 19, 2022 16.06 16.32 15.74 15.94 1,693,970 -0.29(-1.79%)
Sep 16, 2022 16.32 16.32 15.91 16.23 1,342,288 -0.34(-2.05%)
Sep 15, 2022 16.88 17.20 16.36 16.57 2,144,941 -0.58(-3.38%)
Sep 14, 2022 17.20 17.50 16.81 17.15 1,566,669 -0.16(-0.92%)
Sep 13, 2022 18.44 18.44 17.23 17.31 1,417,744 -1.84(-9.61%)
Sep 12, 2022 19.35 19.67 19.02 19.15 1,183,355 +0.04(+0.21%)
Sep 09, 2022 19.08 19.59 18.98 19.11 1,052,138 -0.02(-0.10%)
Sep 08, 2022 18.52 19.29 18.36 19.13 1,033,285 +0.25(+1.32%)
Sep 07, 2022 18.45 18.93 18.31 18.88 874,093 +0.37(+2.00%)
Sep 06, 2022 19.03 19.03 18.37 18.51 639,510 -0.57(-2.99%)
Sep 02, 2022 19.48 20.11 19.01 19.08 1,221,745 -0.14(-0.73%)
Sep 01, 2022 18.36 19.24 17.90 19.22 1,324,816 +0.52(+2.78%)
Aug 31, 2022 19.25 19.27 18.70 18.70 1,029,048 -0.37(-1.94%)
Aug 30, 2022 19.35 19.67 18.83 19.07 586,714 -0.04(-0.21%)
Aug 29, 2022 18.94 19.42 18.94 19.11 546,606 -0.09(-0.47%)
Aug 26, 2022 19.76 19.99 19.06 19.20 639,334 -0.51(-2.59%)
Aug 25, 2022 19.19 19.76 19.11 19.71 798,216 +0.72(+3.79%)
Aug 24, 2022 18.81 19.64 18.69 18.99 922,449 +0.24(+1.28%)
Aug 23, 2022 18.21 18.98 18.11 18.75 1,141,209 +0.52(+2.85%)
Aug 22, 2022 18.95 19.14 18.12 18.23 1,002,553 -1.10(-5.69%)
Aug 19, 2022 19.56 19.72 18.88 19.33 3,484,836 -0.66(-3.30%)
Aug 18, 2022 20.01 20.03 19.60 19.99 907,642 -0.09(-0.45%)
Aug 17, 2022 20.31 20.65 19.71 20.08 1,029,733 -0.68(-3.28%)
Aug 16, 2022 20.19 21.32 19.86 20.76 3,868,689 +0.36(+1.76%)
Aug 15, 2022 19.87 20.54 19.87 20.40 1,396,258 +0.28(+1.39%)
Aug 12, 2022 20.67 20.87 20.09 20.12 1,319,232 -0.22(-1.08%)
Aug 11, 2022 20.73 21.43 20.03 20.34 2,729,237 -0.14(-0.68%)
Aug 10, 2022 19.72 20.66 19.51 20.48 2,033,612 +1.32(+6.89%)
Aug 09, 2022 21.89 22.50 19.05 19.16 4,653,464 -6.56(-25.51%)
Aug 08, 2022 25.97 26.43 25.19 25.72 2,572,362 +0.03(+0.12%)
Aug 05, 2022 24.86 25.77 24.62 25.69 854,671 +0.39(+1.54%)
Aug 04, 2022 25.48 25.95 24.81 25.30 1,139,166 -0.03(-0.12%)
Aug 03, 2022 25.06 25.39 24.60 25.33 710,442 +0.47(+1.89%)
Aug 02, 2022 24.50 25.05 24.32 24.86 354,921 +0.22(+0.89%)
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.