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 (%)
Jan 31, 2023 17.22 17.86 17.20 17.65 1,687,210 +0.50(+2.92%)
Jan 30, 2023 17.06 17.67 17.01 17.15 1,714,765 -0.11(-0.64%)
Jan 27, 2023 16.87 17.45 16.85 17.26 836,102 +0.34(+2.01%)
Jan 26, 2023 16.92 17.14 16.56 16.92 682,504 +0.29(+1.74%)
Jan 25, 2023 16.27 16.76 16.12 16.63 1,097,751 +0.04(+0.24%)
Jan 24, 2023 16.33 16.85 16.27 16.59 989,320 +0.10(+0.61%)
Jan 23, 2023 16.14 16.77 16.06 16.49 1,352,219 +0.36(+2.23%)
Jan 20, 2023 16.04 16.42 15.77 16.13 1,146,901 +0.32(+2.02%)
Jan 19, 2023 15.78 15.99 15.41 15.81 1,690,595 -0.07(-0.44%)
Jan 18, 2023 16.26 16.69 15.75 15.88 2,199,771 -0.27(-1.67%)
Jan 17, 2023 16.26 16.43 16.05 16.15 1,304,830 -0.12(-0.74%)
Jan 13, 2023 16.03 16.62 15.99 16.27 1,022,404 -0.09(-0.55%)
Jan 12, 2023 15.92 16.64 15.74 16.36 1,148,196 +0.47(+2.96%)
Jan 11, 2023 15.26 16.02 15.20 15.89 1,419,686 +0.68(+4.47%)
Jan 10, 2023 15.26 15.48 15.10 15.21 850,566 -0.25(-1.62%)
Jan 09, 2023 15.20 15.55 15.06 15.46 1,532,029 +0.44(+2.93%)
Jan 06, 2023 14.54 15.10 14.45 15.02 1,038,948 +0.62(+4.31%)
Jan 05, 2023 14.71 14.74 14.24 14.40 1,431,578 -0.48(-3.23%)
Jan 04, 2023 14.61 14.94 14.31 14.88 1,450,160 +0.51(+3.55%)
Jan 03, 2023 14.22 14.60 14.13 14.37 2,164,198 +0.36(+2.57%)
Dec 30, 2022 13.61 14.08 13.53 14.01 1,064,541 +0.11(+0.79%)
Dec 29, 2022 13.58 14.16 13.37 13.90 1,096,520 +0.57(+4.28%)
Dec 28, 2022 13.03 13.45 12.95 13.33 1,624,987 +0.25(+1.91%)
Dec 27, 2022 13.43 13.52 13.07 13.08 614,906 -0.45(-3.33%)
Dec 23, 2022 13.30 13.59 13.12 13.53 638,417 +0.14(+1.05%)
Dec 22, 2022 12.98 13.43 12.98 13.39 1,489,981 -0.16(-1.18%)
Dec 21, 2022 13.51 13.73 13.34 13.55 696,217 +0.10(+0.74%)
Dec 20, 2022 13.21 13.61 13.09 13.45 903,943 +0.08(+0.60%)
Dec 19, 2022 13.79 13.86 13.23 13.37 1,079,637 -0.46(-3.33%)
Dec 16, 2022 14.33 14.59 13.50 13.83 1,971,326 -0.60(-4.16%)
Dec 15, 2022 13.78 14.48 13.77 14.43 1,882,232 +0.30(+2.12%)
Dec 14, 2022 13.78 14.37 13.59 14.13 1,349,502 +0.44(+3.21%)
Dec 13, 2022 13.61 14.13 13.39 13.69 1,559,551 +0.62(+4.74%)
Dec 12, 2022 12.92 13.30 12.66 13.07 1,339,686 +0.13(+1.00%)
Dec 09, 2022 13.24 13.26 12.86 12.94 1,003,703 -0.39(-2.93%)
Dec 08, 2022 12.54 13.66 12.35 13.33 2,133,636 +1.40(+11.74%)
Dec 07, 2022 12.04 12.18 11.81 11.93 2,404,568 -0.23(-1.89%)
Dec 06, 2022 12.55 12.64 12.10 12.16 1,014,783 -0.43(-3.42%)
Dec 05, 2022 13.02 13.21 12.48 12.59 1,123,326 -0.49(-3.75%)
Dec 02, 2022 12.88 13.12 12.59 13.08 946,175 +0.00(+0.00%)
Dec 01, 2022 13.19 13.39 12.97 13.08 2,136,325 +0.00(+0.00%)
Nov 30, 2022 12.32 13.20 12.07 13.08 2,158,109 +0.76(+6.17%)
Nov 29, 2022 12.29 12.53 12.23 12.32 1,715,188 -0.02(-0.16%)
Nov 28, 2022 12.84 12.86 12.26 12.34 1,526,285 -0.62(-4.78%)
Nov 25, 2022 12.99 13.38 12.89 12.96 393,059 -0.24(-1.82%)
Nov 23, 2022 13.67 13.85 13.18 13.20 888,448 -0.40(-2.94%)
Nov 22, 2022 13.40 13.62 13.01 13.60 3,268,302 +0.29(+2.18%)
Nov 21, 2022 13.13 13.37 13.01 13.31 1,433,870 +0.01(+0.08%)
Nov 18, 2022 13.77 13.77 12.95 13.30 1,275,053 -0.12(-0.89%)
Nov 17, 2022 13.53 13.86 13.28 13.42 1,135,296 -0.55(-3.94%)
Nov 16, 2022 14.22 14.51 13.62 13.97 1,989,685 -0.57(-3.92%)
Nov 15, 2022 14.46 15.00 14.46 14.54 1,425,698 +0.52(+3.71%)
Nov 14, 2022 14.56 14.68 13.99 14.02 1,526,051 -0.66(-4.50%)
Nov 11, 2022 13.93 14.93 13.72 14.68 2,562,062 +0.70(+5.01%)
Nov 10, 2022 13.59 14.39 12.89 13.98 3,159,624 +1.31(+10.34%)
Nov 09, 2022 9.320 13.08 9.142 12.67 11,281,579 -1.09(-7.92%)
Nov 08, 2022 14.38 14.65 13.45 13.76 4,683,324 -0.45(-3.17%)
Nov 07, 2022 14.57 14.57 13.59 14.21 8,069,048 +0.02(+0.14%)
Nov 04, 2022 14.57 14.92 14.02 14.19 1,255,543 -0.28(-1.94%)
Nov 03, 2022 13.86 14.58 13.79 14.47 6,820,130 +0.34(+2.41%)
Nov 02, 2022 15.08 14.08 14.13 1,594,507 -1.04(-6.86%)
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.