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 (%)
Oct 31, 2023 17.11 17.50 17.10 17.23 634,035 +0.16(+0.94%)
Oct 30, 2023 17.05 17.24 16.70 17.07 773,709 +0.07(+0.41%)
Oct 27, 2023 17.29 17.43 16.91 17.00 589,120 -0.21(-1.22%)
Oct 26, 2023 17.47 17.56 17.05 17.21 555,470 -0.19(-1.09%)
Oct 25, 2023 18.07 18.14 17.35 17.40 1,091,544 -0.73(-4.03%)
Oct 24, 2023 18.09 18.24 17.91 18.13 805,224 +0.26(+1.45%)
Oct 23, 2023 17.70 18.25 17.66 17.87 958,866 +0.03(+0.17%)
Oct 20, 2023 18.02 18.14 17.67 17.84 988,532 -0.09(-0.50%)
Oct 19, 2023 17.89 18.33 17.88 17.93 1,136,152 +0.06(+0.34%)
Oct 18, 2023 17.74 17.97 17.61 17.87 1,036,403 -0.01(-0.06%)
Oct 17, 2023 17.87 18.02 17.78 17.88 781,992 -0.06(-0.33%)
Oct 16, 2023 17.45 17.94 17.30 17.94 1,063,675 +0.57(+3.28%)
Oct 13, 2023 17.69 17.80 17.35 17.37 1,160,016 -0.28(-1.59%)
Oct 12, 2023 17.76 17.76 17.46 17.65 931,314 -0.14(-0.79%)
Oct 11, 2023 17.80 17.93 17.68 17.79 778,974 +0.02(+0.11%)
Oct 10, 2023 17.51 17.83 17.51 17.77 677,568 +0.32(+1.83%)
Oct 09, 2023 17.18 17.51 17.02 17.45 433,130 +0.11(+0.63%)
Oct 06, 2023 17.07 17.44 17.04 17.34 562,609 +0.21(+1.23%)
Oct 05, 2023 17.22 17.30 17.01 17.13 542,068 -0.16(-0.93%)
Oct 04, 2023 16.99 17.33 16.93 17.29 553,769 +0.28(+1.65%)
Oct 03, 2023 17.23 17.33 16.93 17.01 968,465 -0.34(-1.96%)
Oct 02, 2023 17.41 17.50 17.22 17.35 673,441 -0.17(-0.97%)
Sep 29, 2023 17.86 17.88 17.49 17.52 752,638 -0.21(-1.18%)
Sep 28, 2023 17.47 17.86 17.47 17.73 722,297 +0.24(+1.37%)
Sep 27, 2023 17.35 17.70 17.32 17.49 498,589 +0.24(+1.39%)
Sep 26, 2023 17.38 17.49 17.21 17.25 582,790 -0.21(-1.20%)
Sep 25, 2023 17.45 17.54 17.39 17.46 500,849 -0.07(-0.40%)
Sep 22, 2023 17.68 17.79 17.52 17.53 493,796 -0.02(-0.11%)
Sep 21, 2023 17.36 17.69 17.22 17.55 1,124,034 +0.01(+0.06%)
Sep 20, 2023 17.94 18.02 17.48 17.54 712,709 -0.34(-1.90%)
Sep 19, 2023 17.73 17.88 17.62 17.88 693,456 +0.02(+0.11%)
Sep 18, 2023 17.61 17.93 17.57 17.86 1,508,065 +0.22(+1.25%)
Sep 15, 2023 18.27 18.27 17.41 17.64 3,402,021 -0.65(-3.55%)
Sep 14, 2023 18.00 18.40 18.00 18.29 1,306,685 +0.42(+2.35%)
Sep 13, 2023 18.17 18.28 17.83 17.87 937,873 -0.29(-1.60%)
Sep 12, 2023 18.57 18.59 18.11 18.16 876,858 -0.47(-2.52%)
Sep 11, 2023 18.47 18.80 18.38 18.63 972,021 +0.27(+1.47%)
Sep 08, 2023 18.41 18.78 18.29 18.36 1,610,404 +0.03(+0.16%)
Sep 07, 2023 18.47 18.48 17.99 18.33 837,073 -0.21(-1.13%)
Sep 06, 2023 18.59 18.78 18.41 18.54 966,784 -0.08(-0.43%)
Sep 05, 2023 18.20 18.73 17.94 18.62 977,802 +0.15(+0.81%)
Sep 01, 2023 18.28 18.54 18.15 18.47 961,119 +0.36(+1.99%)
Aug 31, 2023 18.35 18.48 18.04 18.11 1,579,404 -0.22(-1.20%)
Aug 30, 2023 18.14 18.49 18.05 18.33 614,266 +0.20(+1.10%)
Aug 29, 2023 17.97 18.14 17.91 18.13 819,103 +0.20(+1.12%)
Aug 28, 2023 18.00 18.13 17.87 17.93 616,156 +0.02(+0.11%)
Aug 25, 2023 17.80 18.05 17.68 17.91 863,613 +0.17(+0.96%)
Aug 24, 2023 18.37 18.45 17.73 17.74 1,206,248 -0.59(-3.22%)
Aug 23, 2023 18.07 18.48 18.07 18.33 976,516 +0.35(+1.95%)
Aug 22, 2023 18.15 18.20 17.89 17.98 972,900 -0.06(-0.33%)
Aug 21, 2023 18.07 18.09 17.75 18.04 846,030 -0.04(-0.22%)
Aug 18, 2023 17.71 18.13 17.70 18.08 890,709 +0.14(+0.78%)
Aug 17, 2023 17.94 18.20 17.89 17.94 862,507 +0.06(+0.34%)
Aug 16, 2023 17.97 18.04 17.78 17.88 975,982 -0.11(-0.61%)
Aug 15, 2023 17.96 18.18 17.90 17.99 795,822 -0.10(-0.55%)
Aug 14, 2023 18.24 18.33 17.86 18.09 1,129,154 -0.32(-1.74%)
Aug 11, 2023 18.07 18.66 18.07 18.41 2,328,795 +0.34(+1.88%)
Aug 10, 2023 19.81 20.02 17.58 18.07 3,020,503 -1.17(-6.08%)
Aug 09, 2023 19.24 19.50 19.11 19.24 1,556,530 -0.25(-1.28%)
Aug 08, 2023 19.39 19.71 18.96 19.49 1,854,746 +0.71(+3.78%)
Aug 07, 2023 18.00 18.91 17.75 18.78 2,048,771 +0.69(+3.81%)
Aug 04, 2023 19.04 19.09 17.51 18.09 3,000,215 -3.40(-15.82%)
Aug 03, 2023 21.82 21.93 21.47 21.49 1,512,944 -0.87(-3.89%)
Aug 02, 2023 21.99 22.68 21.99 22.36 1,236,208 +0.08(+0.36%)
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.