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 (%)
Apr 28, 2023 16.28 16.70 16.17 16.44 793,717 +0.09(+0.55%)
Apr 27, 2023 16.58 16.64 16.25 16.35 917,931 +0.08(+0.49%)
Apr 26, 2023 16.42 16.56 16.20 16.27 756,603 -0.03(-0.18%)
Apr 25, 2023 16.72 16.73 16.22 16.30 1,309,125 -0.55(-3.26%)
Apr 24, 2023 16.97 17.00 16.55 16.85 570,104 -0.14(-0.82%)
Apr 21, 2023 17.19 17.29 16.93 16.99 536,987 -0.20(-1.16%)
Apr 20, 2023 17.18 17.30 17.09 17.19 518,405 -0.15(-0.87%)
Apr 19, 2023 17.13 17.52 17.01 17.34 769,208 -0.06(-0.34%)
Apr 18, 2023 17.35 17.58 17.25 17.40 689,302 +0.15(+0.87%)
Apr 17, 2023 17.13 17.33 17.03 17.25 818,584 +0.08(+0.47%)
Apr 14, 2023 18.08 18.08 16.87 17.17 2,009,964 -0.92(-5.09%)
Apr 13, 2023 17.95 18.22 17.92 18.09 630,010 +0.39(+2.20%)
Apr 12, 2023 17.83 17.95 17.61 17.70 608,143 +0.10(+0.57%)
Apr 11, 2023 17.44 17.79 17.41 17.60 992,858 +0.19(+1.09%)
Apr 10, 2023 16.95 17.52 16.89 17.41 2,271,130 +0.18(+1.04%)
Apr 06, 2023 17.45 17.45 17.17 17.23 955,232 -0.21(-1.20%)
Apr 05, 2023 18.14 18.22 17.42 17.44 682,112 -0.85(-4.65%)
Apr 04, 2023 18.58 18.77 18.25 18.29 541,892 -0.15(-0.81%)
Apr 03, 2023 18.45 18.50 18.25 18.44 996,658 -0.24(-1.28%)
Mar 31, 2023 18.21 18.70 18.21 18.68 758,871 +0.54(+2.98%)
Mar 30, 2023 18.13 18.28 18.02 18.14 418,955 +0.18(+1.00%)
Mar 29, 2023 18.20 18.40 17.93 17.96 625,213 -0.13(-0.72%)
Mar 28, 2023 18.18 18.42 17.96 18.09 662,459 -0.23(-1.26%)
Mar 27, 2023 18.64 18.64 17.95 18.32 1,071,656 -0.31(-1.66%)
Mar 24, 2023 18.48 18.64 18.20 18.63 758,493 +0.09(+0.49%)
Mar 23, 2023 18.32 18.68 18.26 18.54 777,066 +0.36(+1.98%)
Mar 22, 2023 18.44 18.68 18.09 18.18 736,834 -0.20(-1.09%)
Mar 21, 2023 18.19 18.57 18.18 18.38 879,072 +0.40(+2.22%)
Mar 20, 2023 17.88 18.21 17.73 17.98 900,876 +0.10(+0.56%)
Mar 17, 2023 17.91 18.35 17.75 17.88 1,411,278 +0.07(+0.39%)
Mar 16, 2023 17.31 18.02 17.23 17.81 1,109,540 +0.41(+2.36%)
Mar 15, 2023 16.75 17.46 16.70 17.40 1,275,384 +0.31(+1.81%)
Mar 14, 2023 17.50 17.68 16.95 17.09 882,792 +0.04(+0.23%)
Mar 13, 2023 16.63 17.17 16.51 17.05 784,290 +0.23(+1.37%)
Mar 10, 2023 16.97 17.19 16.51 16.82 827,378 -0.27(-1.58%)
Mar 09, 2023 17.12 17.37 17.02 17.09 1,056,593 -0.05(-0.29%)
Mar 08, 2023 17.29 17.29 16.93 17.14 696,287 -0.09(-0.52%)
Mar 07, 2023 17.40 17.57 17.18 17.23 1,129,867 -0.07(-0.40%)
Mar 06, 2023 17.51 17.51 16.93 17.30 1,185,635 -0.16(-0.92%)
Mar 03, 2023 17.77 17.77 17.27 17.46 1,660,201 -0.22(-1.27%)
Mar 02, 2023 17.84 18.22 17.55 17.68 1,559,258 -0.46(-2.51%)
Mar 01, 2023 17.95 19.76 17.81 18.14 4,191,572 +1.09(+6.39%)
Feb 28, 2023 17.06 17.46 16.64 17.05 1,965,691 -0.00(-0.03%)
Feb 27, 2023 17.32 17.42 17.04 17.05 1,072,652 +0.04(+0.21%)
Feb 24, 2023 16.66 17.09 16.32 17.02 713,513 -0.14(-0.82%)
Feb 23, 2023 17.05 17.32 16.86 17.16 779,584 +0.36(+2.14%)
Feb 22, 2023 16.61 17.00 16.50 16.80 864,084 +0.28(+1.69%)
Feb 21, 2023 16.70 17.10 16.46 16.52 1,516,809 -0.55(-3.22%)
Feb 17, 2023 16.72 17.11 16.59 17.07 1,117,450 +0.35(+2.09%)
Feb 16, 2023 15.54 17.07 15.37 16.72 1,805,768 -0.58(-3.35%)
Feb 15, 2023 17.01 17.52 16.82 17.30 956,908 +0.17(+0.99%)
Feb 14, 2023 16.61 17.16 16.34 17.13 711,656 +0.38(+2.27%)
Feb 13, 2023 16.49 17.00 16.38 16.75 852,811 +0.42(+2.57%)
Feb 10, 2023 16.64 16.78 16.30 16.33 794,571 -0.47(-2.80%)
Feb 09, 2023 17.45 17.64 16.77 16.80 827,539 -0.50(-2.89%)
Feb 08, 2023 17.53 17.78 17.25 17.30 575,512 -0.39(-2.20%)
Feb 07, 2023 17.30 17.74 17.09 17.69 684,408 +0.24(+1.38%)
Feb 06, 2023 17.22 17.70 17.05 17.45 723,515 -0.03(-0.17%)
Feb 03, 2023 17.56 18.05 17.16 17.48 1,226,634 -0.61(-3.37%)
Feb 02, 2023 18.17 18.53 17.76 18.09 1,496,957 +0.43(+2.43%)
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.