Cargurus Inc Cl A (NQ: CARG )

28.96 USD -0.32 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.40 34.99 34.40 34.74 429,818 +0.39(+1.14%)
Jun 28, 2018 33.88 34.51 33.38 34.35 398,371 +0.48(+1.42%)
Jun 27, 2018 34.86 35.07 33.83 33.87 436,801 -0.99(-2.84%)
Jun 26, 2018 34.94 35.12 34.54 34.86 407,253 -0.07(-0.20%)
Jun 25, 2018 34.29 35.36 34.07 34.93 722,807 +0.32(+0.92%)
Jun 22, 2018 35.13 35.33 33.94 34.61 6,677,876 -0.40(-1.14%)
Jun 21, 2018 35.92 36.19 34.99 35.01 535,109 -0.73(-2.04%)
Jun 20, 2018 35.94 36.43 35.05 35.74 658,490 -0.05(-0.14%)
Jun 19, 2018 35.75 35.98 34.89 35.79 1,094,788 +0.04(+0.11%)
Jun 18, 2018 34.71 36.46 34.70 35.75 1,226,705 +1.00(+2.88%)
Jun 15, 2018 35.34 34.46 34.75 1,212,465 -0.59(-1.67%)
Jun 14, 2018 35.75 36.42 34.68 35.34 1,320,383 -0.45(-1.26%)
Jun 13, 2018 35.59 36.28 35.25 35.79 1,283,333 +0.21(+0.59%)
Jun 12, 2018 34.61 36.00 34.53 35.58 644,124 +1.04(+3.01%)
Jun 11, 2018 35.10 35.10 34.30 34.54 617,481 -0.41(-1.17%)
Jun 08, 2018 34.29 35.04 33.02 34.95 1,206,119 +0.68(+1.98%)
Jun 07, 2018 33.48 34.71 32.91 34.27 4,328,144 +0.86(+2.57%)
Jun 06, 2018 33.34 33.63 32.74 33.41 550,931 +0.02(+0.06%)
Jun 05, 2018 33.75 34.08 32.64 33.39 840,643 -0.28(-0.83%)
Jun 04, 2018 33.47 34.20 32.86 33.67 664,275 +0.13(+0.39%)
Jun 01, 2018 33.16 34.63 32.39 33.54 740,137 +0.38(+1.15%)
May 31, 2018 33.12 33.65 31.60 33.16 952,510 -0.29(-0.87%)
May 30, 2018 31.89 33.70 31.30 33.45 1,704,087 +1.32(+4.11%)
May 29, 2018 31.33 32.14 31.05 32.13 755,497 +0.47(+1.48%)
May 25, 2018 31.66 31.66 31.66 0 +0.37(+1.18%)
May 24, 2018 32.04 32.37 31.00 31.29 519,294 -0.59(-1.85%)
May 23, 2018 30.95 32.49 30.65 31.88 1,028,347 +0.80(+2.57%)
May 22, 2018 31.91 31.92 30.31 31.08 1,321,754 -0.79(-2.48%)
May 21, 2018 32.07 32.32 31.65 31.87 1,090,472 -0.02(-0.06%)
May 18, 2018 32.30 33.09 31.77 31.89 824,082 -0.30(-0.93%)
May 17, 2018 32.01 32.77 31.56 32.19 623,723 +0.02(+0.06%)
May 16, 2018 32.13 32.73 31.30 32.17 709,267 +0.20(+0.63%)
May 15, 2018 31.92 32.06 31.33 31.97 515,221 -0.02(-0.06%)
May 14, 2018 32.52 33.04 31.90 31.99 428,864 -0.71(-2.17%)
May 11, 2018 33.48 33.48 32.21 32.70 341,419 -0.63(-1.89%)
May 10, 2018 33.00 33.56 32.20 33.33 877,230 +0.37(+1.12%)
May 09, 2018 32.73 33.50 31.75 32.96 444,224 +0.34(+1.04%)
May 08, 2018 31.00 32.76 30.53 32.62 1,679,013 -0.19(-0.58%)
May 07, 2018 32.30 33.22 31.85 32.81 524,118 +0.67(+2.08%)
May 04, 2018 33.00 33.22 29.18 32.14 1,166,065 +0.18(+0.56%)
May 03, 2018 31.95 32.09 31.51 31.96 413,706 +0.13(+0.41%)
May 02, 2018 32.36 32.91 31.37 31.83 231,612 -0.01(-0.03%)
May 01, 2018 32.41 32.77 31.11 31.84 410,373 +0.92(+2.98%)
Apr 30, 2018 30.50 31.69 30.01 30.92 759,355 +0.40(+1.31%)
Apr 27, 2018 31.43 31.67 30.01 30.52 790,379 -0.76(-2.43%)
Apr 26, 2018 32.00 32.00 31.21 31.28 483,950 -0.53(-1.67%)
Apr 25, 2018 32.21 32.21 31.29 31.81 285,849 -0.65(-2.00%)
Apr 24, 2018 33.22 33.24 31.95 32.46 392,353 -0.51(-1.55%)
Apr 23, 2018 33.10 33.65 32.37 32.97 192,138 -0.01(-0.03%)
Apr 20, 2018 33.06 33.26 32.45 32.98 338,760 +0.14(+0.43%)
Apr 19, 2018 32.56 32.98 32.23 32.84 325,881 -0.04(-0.12%)
Apr 18, 2018 32.36 33.13 31.84 32.88 501,958 +0.40(+1.23%)
Apr 17, 2018 32.66 32.97 31.78 32.48 562,288 -0.06(-0.18%)
Apr 16, 2018 32.36 33.22 31.50 32.54 1,703,049 +0.23(+0.71%)
Apr 13, 2018 33.75 33.90 32.28 32.31 916,648 -1.44(-4.27%)
Apr 12, 2018 33.90 34.67 33.30 33.75 567,199 -0.25(-0.74%)
Apr 11, 2018 37.80 37.80 33.88 34.00 2,372,386 -4.06(-10.67%)
Apr 10, 2018 38.19 38.99 37.25 38.06 3,481,512 +0.16(+0.42%)
Apr 09, 2018 38.48 39.20 37.59 37.90 401,628 -0.10(-0.26%)
Apr 06, 2018 37.88 38.50 37.07 38.00 472,595 -0.03(-0.08%)
Apr 05, 2018 37.33 38.33 36.82 38.03 198,428 +1.12(+3.03%)
Apr 04, 2018 36.06 38.00 36.00 36.91 183,476 +0.34(+0.93%)
Apr 03, 2018 37.82 39.70 36.56 36.57 363,795 -1.06(-2.82%)
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.