Cargurus Inc Cl A (NQ: CARG )

31.99 USD +0.22 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.15 24.82 23.82 23.83 1,398,909 -0.06(-0.25%)
Mar 30, 2021 23.53 24.03 23.47 23.89 984,757 +0.20(+0.84%)
Mar 29, 2021 23.98 24.44 23.53 23.69 2,062,663 -0.38(-1.58%)
Mar 26, 2021 23.78 26.00 23.33 24.07 1,373,300 +0.30(+1.26%)
Mar 25, 2021 22.87 23.88 22.63 23.77 1,304,455 +0.56(+2.41%)
Mar 24, 2021 24.20 24.60 22.86 23.21 1,577,374 -1.35(-5.50%)
Mar 23, 2021 24.98 25.02 24.37 24.56 1,034,819 -0.46(-1.84%)
Mar 22, 2021 25.05 25.40 24.78 25.02 747,433 +0.28(+1.13%)
Mar 19, 2021 24.89 25.35 24.64 24.74 1,459,000 -0.16(-0.64%)
Mar 18, 2021 25.60 26.16 24.72 24.90 1,158,690 -1.10(-4.23%)
Mar 17, 2021 24.90 26.07 24.55 26.00 1,129,705 +0.79(+3.13%)
Mar 16, 2021 25.45 25.85 25.01 25.21 1,713,567 -0.03(-0.12%)
Mar 15, 2021 25.23 25.44 24.83 25.24 919,626 +0.09(+0.36%)
Mar 12, 2021 25.02 25.34 24.74 25.15 951,200 -0.15(-0.59%)
Mar 11, 2021 25.54 25.71 25.24 25.30 1,466,918 +0.36(+1.44%)
Mar 10, 2021 25.53 25.88 24.82 24.94 995,071 -0.22(-0.87%)
Mar 09, 2021 25.04 25.58 24.78 25.16 962,775 +0.72(+2.95%)
Mar 08, 2021 25.50 25.83 24.37 24.44 1,246,472 -0.93(-3.67%)
Mar 05, 2021 24.53 25.42 23.57 25.37 1,907,500 +0.93(+3.81%)
Mar 04, 2021 24.66 24.93 23.76 24.44 2,308,382 -0.40(-1.61%)
Mar 03, 2021 26.34 26.34 24.83 24.84 835,822 -1.36(-5.19%)
Mar 02, 2021 26.58 26.74 26.11 26.20 1,256,085 -0.21(-0.80%)
Mar 01, 2021 26.59 27.00 26.05 26.41 1,168,038 +0.46(+1.77%)
Feb 26, 2021 26.29 26.58 25.50 25.95 1,402,100 +0.18(+0.70%)
Feb 25, 2021 27.23 27.42 25.46 25.77 1,564,273 -1.53(-5.60%)
Feb 24, 2021 27.50 27.77 26.58 27.30 845,117 -0.18(-0.66%)
Feb 23, 2021 27.02 27.76 26.17 27.48 1,442,920 -0.36(-1.29%)
Feb 22, 2021 29.11 29.55 27.74 27.84 1,327,797 -1.91(-6.42%)
Feb 19, 2021 29.85 30.44 29.35 29.75 2,545,200 +0.07(+0.24%)
Feb 18, 2021 29.33 30.31 28.80 29.68 1,271,136 +0.03(+0.10%)
Feb 17, 2021 30.00 30.91 28.76 29.65 4,490,190 -0.61(-2.02%)
Feb 16, 2021 32.26 32.28 30.20 30.26 1,527,988 -1.86(-5.79%)
Feb 12, 2021 31.66 32.60 30.90 32.12 4,269,400 -2.61(-7.52%)
Feb 11, 2021 35.87 36.54 34.21 34.73 2,401,942 -0.88(-2.47%)
Feb 10, 2021 35.59 35.99 34.96 35.61 981,176 +0.14(+0.39%)
Feb 09, 2021 35.28 35.98 34.87 35.47 735,166 +0.31(+0.87%)
Feb 08, 2021 34.79 35.18 33.98 35.17 1,228,544 +0.60(+1.75%)
Feb 05, 2021 33.23 34.72 33.15 34.56 1,094,400 +1.79(+5.46%)
Feb 04, 2021 32.75 32.99 32.03 32.77 498,364 +0.23(+0.71%)
Feb 03, 2021 32.24 33.15 31.67 32.54 688,530 +0.46(+1.43%)
Feb 02, 2021 30.95 32.41 30.59 32.08 1,434,907 +1.36(+4.43%)
Feb 01, 2021 29.61 30.82 28.59 30.72 1,255,653 +1.47(+5.03%)
Jan 29, 2021 30.09 30.18 29.01 29.25 724,400 -0.62(-2.08%)
Jan 28, 2021 32.16 32.16 29.69 29.87 881,605 -1.66(-5.26%)
Jan 27, 2021 32.46 32.76 31.38 31.53 1,212,312 -1.45(-4.41%)
Jan 26, 2021 33.77 34.17 32.70 32.99 1,118,657 -0.36(-1.09%)
Jan 25, 2021 31.96 33.36 31.86 33.35 1,165,772 +1.94(+6.18%)
Jan 22, 2021 31.59 31.95 30.87 31.41 938,300 -0.48(-1.51%)
Jan 21, 2021 31.83 32.49 31.48 31.89 510,136 -0.04(-0.13%)
Jan 20, 2021 32.02 32.33 31.40 31.93 466,516 -0.02(-0.06%)
Jan 19, 2021 32.16 32.72 31.01 31.95 679,221 +0.05(+0.16%)
Jan 15, 2021 33.20 33.66 31.82 31.90 632,300 -1.37(-4.12%)
Jan 14, 2021 32.52 33.60 32.47 33.27 717,687 +0.62(+1.90%)
Jan 13, 2021 33.15 33.49 32.52 32.65 591,867 -0.53(-1.60%)
Jan 12, 2021 32.57 33.32 32.43 33.18 1,052,542 +0.73(+2.25%)
Jan 11, 2021 32.13 33.22 31.37 32.45 811,291 +0.13(+0.40%)
Jan 08, 2021 32.13 32.39 31.77 32.32 670,800 +0.34(+1.06%)
Jan 07, 2021 32.17 32.33 31.32 31.98 588,317 -0.14(-0.44%)
Jan 06, 2021 31.47 32.58 30.96 32.12 933,477 +0.28(+0.88%)
Jan 05, 2021 32.10 32.49 31.65 31.84 649,802 -0.32(-1.00%)
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.