Cargurus Inc Cl A (NQ: CARG )

32.81 USD +0.81 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 31.73 32.39 31.16 32.16 966,859 +0.43(+1.36%)
Dec 31, 2020 31.73 31.73 31.73 638,532 -0.62(-1.92%)
Dec 30, 2020 32.67 32.88 32.31 32.35 638,532 -0.10(-0.31%)
Dec 29, 2020 33.08 33.41 32.39 32.45 810,255 -0.59(-1.79%)
Dec 28, 2020 34.01 34.01 32.89 33.04 915,131 -0.65(-1.93%)
Dec 24, 2020 33.61 33.87 33.46 33.69 292,300 +0.42(+1.26%)
Dec 23, 2020 34.11 34.52 32.97 33.27 1,057,672 -0.67(-1.97%)
Dec 22, 2020 33.64 34.04 32.51 33.94 1,027,762 +0.55(+1.65%)
Dec 21, 2020 33.53 33.97 32.56 33.39 1,409,930 -0.70(-2.05%)
Dec 18, 2020 33.88 35.13 33.51 34.09 2,540,600 +0.59(+1.76%)
Dec 17, 2020 32.61 33.57 32.48 33.50 1,975,210 +1.08(+3.33%)
Dec 16, 2020 32.00 32.87 31.81 32.42 2,947,115 +0.61(+1.92%)
Dec 15, 2020 30.00 31.83 29.33 31.81 3,183,666 +1.82(+6.07%)
Dec 14, 2020 28.85 30.28 28.74 29.99 4,218,641 +1.55(+5.45%)
Dec 11, 2020 26.70 28.47 26.70 28.44 3,321,500 +1.58(+5.88%)
Dec 10, 2020 24.32 27.00 23.84 26.86 3,344,805 +2.56(+10.53%)
Dec 09, 2020 24.18 25.11 24.15 24.30 1,539,624 +0.13(+0.54%)
Dec 08, 2020 24.05 24.25 23.76 24.17 904,407 +0.03(+0.12%)
Dec 07, 2020 24.98 25.33 24.03 24.14 796,046 -0.95(-3.77%)
Dec 04, 2020 25.12 25.33 24.68 25.08 1,060,500 -0.05(-0.18%)
Dec 03, 2020 25.10 25.46 24.89 25.13 979,686 +0.15(+0.60%)
Dec 02, 2020 24.85 25.08 24.69 24.98 820,964 -0.03(-0.12%)
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.