Cargurus Inc Cl A (NQ: CARG )

34.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.98 29.98 29.98 0 +0.21(+0.71%)
Dec 28, 2017 29.78 29.96 29.25 29.77 96,237 -0.03(-0.10%)
Dec 27, 2017 29.69 30.00 29.53 29.80 94,455 -0.01(-0.03%)
Dec 26, 2017 29.92 29.94 29.34 29.81 91,566 -0.13(-0.43%)
Dec 22, 2017 29.83 30.57 29.19 29.94 112,281 +0.03(+0.10%)
Dec 21, 2017 30.11 30.14 29.11 29.91 194,504 -0.19(-0.63%)
Dec 20, 2017 31.13 31.43 29.79 30.10 406,396 -0.94(-3.03%)
Dec 19, 2017 31.21 31.60 30.05 31.04 203,204 -0.05(-0.16%)
Dec 18, 2017 30.62 31.15 30.26 31.09 134,825 +0.46(+1.50%)
Dec 15, 2017 30.08 30.76 29.88 30.63 633,674 +0.53(+1.76%)
Dec 14, 2017 29.65 30.59 29.26 30.10 340,857 +0.64(+2.17%)
Dec 13, 2017 29.72 29.75 29.14 29.46 250,085 -0.34(-1.14%)
Dec 12, 2017 30.58 30.89 29.65 29.80 187,520 -0.76(-2.49%)
Dec 11, 2017 30.40 31.01 29.81 30.56 400,996 +0.23(+0.76%)
Dec 08, 2017 30.90 31.22 29.37 30.33 142,484 -0.53(-1.72%)
Dec 07, 2017 30.45 30.98 30.14 30.86 109,560 +0.56(+1.85%)
Dec 06, 2017 30.49 30.50 29.61 30.30 108,791 -0.26(-0.85%)
Dec 05, 2017 29.41 30.79 29.15 30.56 246,786 +1.27(+4.34%)
Dec 04, 2017 29.53 29.53 28.84 29.29 165,107 -0.01(-0.03%)
Dec 01, 2017 29.34 29.49 28.94 29.30 234,245 -0.18(-0.61%)
Nov 30, 2017 29.60 28.84 29.48 133,640 +0.18(+0.61%)
Nov 29, 2017 29.85 29.93 29.10 29.30 105,479 -0.67(-2.24%)
Nov 28, 2017 29.51 29.98 29.24 29.97 87,339 +0.81(+2.78%)
Nov 27, 2017 28.72 29.68 28.72 29.16 204,270 +0.50(+1.74%)
Nov 24, 2017 28.63 29.39 28.00 28.66 199,374 +0.06(+0.21%)
Nov 22, 2017 28.76 28.86 28.10 28.60 247,644 -0.04(-0.14%)
Nov 21, 2017 28.91 29.55 28.52 28.64 483,615 -0.35(-1.21%)
Nov 20, 2017 30.76 31.02 28.00 28.99 686,139 -1.83(-5.94%)
Nov 17, 2017 31.43 31.71 30.80 30.82 188,742 -0.53(-1.69%)
Nov 16, 2017 31.15 31.70 30.79 31.35 450,415 +0.32(+1.03%)
Nov 15, 2017 33.85 35.42 30.90 31.03 3,026,603 +1.21(+4.06%)
Nov 14, 2017 29.60 29.93 29.41 29.82 503,014 +0.27(+0.91%)
Nov 13, 2017 29.00 29.89 28.60 29.55 830,272 +0.58(+2.00%)
Nov 10, 2017 28.44 30.00 28.35 28.97 350,049 +0.62(+2.19%)
Nov 09, 2017 28.65 29.05 28.00 28.35 479,061 -0.14(-0.49%)
Nov 08, 2017 29.25 29.80 28.11 28.49 629,181 -1.27(-4.27%)
Nov 07, 2017 30.47 30.76 29.40 29.76 408,457 -0.66(-2.17%)
Nov 06, 2017 30.10 31.01 29.85 30.42 677,365 -1.02(-3.24%)
Nov 03, 2017 31.93 31.95 31.10 31.44 363,214 -0.35(-1.10%)
Nov 02, 2017 31.66 32.34 31.08 31.79 113,308 +0.07(+0.22%)
Nov 01, 2017 32.93 33.23 31.61 31.72 554,526 -0.88(-2.70%)
Oct 31, 2017 32.14 33.05 31.95 32.60 566,734 +0.86(+2.71%)
Oct 30, 2017 31.23 32.37 30.66 31.74 382,551 +0.78(+2.52%)
Oct 27, 2017 30.04 31.28 29.73 30.96 299,499 +0.93(+3.10%)
Oct 26, 2017 28.04 30.80 28.00 30.03 908,838 +1.02(+3.52%)
Oct 25, 2017 28.89 29.55 27.98 29.01 203,973 -0.08(-0.28%)
Oct 24, 2017 28.90 30.52 28.08 29.09 407,423 +0.17(+0.59%)
Oct 23, 2017 29.17 29.60 28.00 28.92 265,191 -0.27(-0.92%)
Oct 20, 2017 27.85 30.16 27.85 29.19 452,829 +0.96(+3.40%)
Oct 19, 2017 27.44 28.99 27.13 28.23 415,650 +0.09(+0.32%)
Oct 18, 2017 28.18 28.75 27.30 28.14 1,086,569 -0.14(-0.50%)
Oct 17, 2017 32.27 32.30 27.96 28.28 959,075 -3.57(-11.21%)
Oct 16, 2017 28.25 35.00 27.26 31.85 2,646,150 +3.32(+11.64%)
Oct 13, 2017 26.42 28.88 25.85 28.53 1,483,240 +0.95(+3.44%)
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.