Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.08 +0.08 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.10 33.72 32.60 33.64 1,238,322 +0.39(+1.17%)
Dec 30, 2021 33.30 34.03 33.18 33.25 918,728 +0.06(+0.18%)
Dec 29, 2021 33.75 34.38 32.89 33.19 878,744 -0.62(-1.83%)
Dec 28, 2021 34.02 34.45 33.46 33.81 1,201,699 -0.30(-0.88%)
Dec 27, 2021 33.59 34.18 33.55 34.11 987,820 +0.56(+1.67%)
Dec 23, 2021 32.66 33.88 32.37 33.55 1,069,719 +0.83(+2.54%)
Dec 22, 2021 32.96 33.20 32.49 32.72 1,123,954 -0.36(-1.09%)
Dec 21, 2021 31.29 33.22 31.17 33.08 1,241,903 +2.02(+6.50%)
Dec 20, 2021 31.94 32.02 31.05 31.06 930,338 -1.39(-4.28%)
Dec 17, 2021 32.63 33.05 31.26 32.45 1,457,532 -0.25(-0.76%)
Dec 16, 2021 33.60 34.13 32.68 32.70 849,016 -0.63(-1.89%)
Dec 15, 2021 33.36 33.47 32.15 33.33 1,458,800 -0.02(-0.06%)
Dec 14, 2021 34.69 35.02 33.19 33.35 1,291,225 -1.57(-4.50%)
Dec 13, 2021 35.71 36.22 34.76 34.92 909,675 -0.60(-1.68%)
Dec 10, 2021 36.76 37.48 35.27 35.52 893,521 -1.30(-3.54%)
Dec 09, 2021 37.96 38.66 36.66 36.82 788,481 -1.49(-3.89%)
Dec 08, 2021 38.31 39.45 37.62 38.31 1,360,970 -0.83(-2.12%)
Dec 07, 2021 38.69 39.77 38.45 39.14 1,592,052 +1.41(+3.75%)
Dec 06, 2021 35.60 37.89 35.53 37.73 1,019,798 +1.58(+4.36%)
Dec 03, 2021 37.30 37.48 35.69 36.15 1,220,962 -1.05(-2.82%)
Dec 02, 2021 36.17 37.24 35.50 37.20 1,595,858 +0.37(+1.01%)
Dec 01, 2021 37.88 38.34 36.65 36.83 1,748,598 -0.67(-1.79%)
Nov 30, 2021 37.39 37.96 36.36 37.50 1,519,836 +0.22(+0.59%)
Nov 29, 2021 37.76 38.06 36.88 37.28 1,062,550 +0.14(+0.38%)
Nov 26, 2021 35.48 37.18 35.40 37.14 603,397 +1.04(+2.88%)
Nov 24, 2021 35.97 36.95 35.75 36.10 400,308 -0.06(-0.17%)
Nov 23, 2021 37.05 37.14 35.18 36.16 874,024 -1.82(-4.79%)
Nov 22, 2021 37.98 38.29 36.53 37.98 1,212,247 +0.08(+0.21%)
Nov 19, 2021 38.14 38.53 37.62 37.90 715,509 -0.18(-0.47%)
Nov 18, 2021 38.45 38.10 37.81 38.08 657,341 -0.37(-0.96%)
Nov 17, 2021 38.70 38.80 38.23 38.45 567,456 -0.49(-1.26%)
Nov 16, 2021 37.96 39.13 37.50 38.94 917,885 +0.76(+1.99%)
Nov 15, 2021 38.85 39.49 37.80 38.18 702,539 -0.35(-0.91%)
Nov 12, 2021 39.00 39.00 38.00 38.53 921,700 -0.27(-0.70%)
Nov 11, 2021 38.01 39.76 37.98 38.80 1,090,555 +0.79(+2.08%)
Nov 10, 2021 37.56 38.01 4,019,299 +2.01(+5.58%)
Nov 09, 2021 35.73 39.04 35.30 36.00 2,168,731 +0.10(+0.28%)
Nov 08, 2021 37.00 37.16 35.72 35.90 2,178,075 -0.63(-1.72%)
Nov 05, 2021 36.25 36.67 35.36 36.53 2,011,289 +0.78(+2.18%)
Nov 04, 2021 35.63 35.97 35.01 35.75 1,472,664 +0.42(+1.19%)
Nov 03, 2021 34.44 35.35 33.83 35.33 1,288,346 +0.89(+2.58%)
Nov 02, 2021 33.52 34.48 32.68 34.44 1,078,194 +0.86(+2.56%)
Nov 01, 2021 33.73 33.99 33.11 33.58 1,029,371 +0.04(+0.12%)
Oct 29, 2021 33.05 33.60 32.83 33.54 527,738 +0.26(+0.78%)
Oct 28, 2021 33.52 34.16 33.24 33.28 346,967 -0.03(-0.09%)
Oct 27, 2021 34.79 34.79 33.24 33.31 456,076 -1.28(-3.70%)
Oct 26, 2021 35.18 34.59 618,844 -0.26(-0.75%)
Oct 25, 2021 33.91 34.92 33.79 34.85 564,339 +0.96(+2.83%)
Oct 22, 2021 34.33 34.54 33.55 33.89 752,539 -0.51(-1.48%)
Oct 21, 2021 33.76 34.50 33.51 34.40 483,414 +0.64(+1.90%)
Oct 20, 2021 34.42 34.47 33.17 33.76 743,137 -0.62(-1.80%)
Oct 19, 2021 35.01 35.16 34.18 34.38 821,906 -0.39(-1.12%)
Oct 18, 2021 34.53 34.80 34.20 34.77 623,673 +0.11(+0.32%)
Oct 15, 2021 35.55 35.55 34.30 34.66 723,612 -0.40(-1.14%)
Oct 14, 2021 35.00 35.58 34.51 35.06 1,373,379 +0.57(+1.65%)
Oct 13, 2021 34.31 34.79 34.01 34.49 901,246 +0.48(+1.41%)
Oct 12, 2021 34.00 35.09 33.75 34.01 1,040,852 +0.20(+0.59%)
Oct 11, 2021 34.70 34.88 33.50 33.81 1,145,666 -0.88(-2.54%)
Oct 08, 2021 34.57 35.43 34.17 34.69 1,573,199 +0.69(+2.03%)
Oct 07, 2021 32.40 34.59 32.06 34.00 1,863,643 +1.94(+6.05%)
Oct 06, 2021 31.21 32.14 31.01 32.06 731,078 +0.26(+0.82%)
Oct 05, 2021 31.15 32.09 30.85 31.80 973,728 +0.68(+2.19%)
Oct 04, 2021 32.37 32.37 30.91 31.12 727,957 -1.43(-4.39%)
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.