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 (%)
Jun 30, 2022 21.99 21.99 20.82 21.49 812,429 -0.89(-3.98%)
Jun 29, 2022 22.57 22.66 21.97 22.38 414,964 -0.25(-1.10%)
Jun 28, 2022 23.77 24.02 22.60 22.63 754,126 -0.91(-3.87%)
Jun 27, 2022 23.98 24.14 22.96 23.54 1,081,664 -0.11(-0.47%)
Jun 24, 2022 23.29 23.83 23.11 23.65 1,664,449 +0.61(+2.65%)
Jun 23, 2022 22.69 23.53 22.69 23.04 693,783 +0.37(+1.63%)
Jun 22, 2022 22.17 23.05 22.17 22.67 498,537 +0.20(+0.89%)
Jun 21, 2022 22.62 23.57 22.45 22.47 745,185 -0.05(-0.22%)
Jun 17, 2022 21.82 22.93 21.82 22.52 892,171 +1.05(+4.89%)
Jun 16, 2022 21.53 21.90 21.15 21.47 665,106 -0.95(-4.24%)
Jun 15, 2022 21.72 22.89 21.63 22.42 1,113,964 +1.22(+5.75%)
Jun 14, 2022 22.37 22.38 20.78 21.20 1,379,513 -1.13(-5.06%)
Jun 13, 2022 22.27 22.77 21.77 22.33 1,205,076 -0.89(-3.83%)
Jun 10, 2022 23.74 24.18 23.01 23.22 970,700 -1.03(-4.25%)
Jun 09, 2022 25.08 25.48 24.17 24.25 866,759 -1.25(-4.90%)
Jun 08, 2022 25.62 26.37 25.42 25.50 628,172 -0.22(-0.86%)
Jun 07, 2022 25.46 26.08 25.16 25.72 711,372 +0.03(+0.12%)
Jun 06, 2022 25.84 25.97 24.98 25.69 1,203,870 +0.22(+0.86%)
Jun 03, 2022 26.06 26.40 25.39 25.47 1,132,258 -0.98(-3.71%)
Jun 02, 2022 25.33 26.73 25.33 26.45 851,446 +1.02(+4.01%)
Jun 01, 2022 25.43 26.24 24.60 25.43 1,529,582 +0.11(+0.43%)
May 31, 2022 25.59 26.09 24.71 25.32 1,695,931 -0.47(-1.82%)
May 27, 2022 24.84 26.11 24.84 25.79 884,792 +1.03(+4.16%)
May 26, 2022 24.11 25.75 23.93 24.76 1,912,062 +0.85(+3.55%)
May 25, 2022 22.21 25.27 22.21 23.91 2,968,345 +1.56(+6.98%)
May 24, 2022 21.89 22.67 21.25 22.35 1,392,910 +0.22(+0.99%)
May 23, 2022 22.97 23.02 21.73 22.13 1,510,509 -0.80(-3.49%)
May 20, 2022 24.01 24.01 22.17 22.93 961,009 -0.46(-1.97%)
May 19, 2022 22.77 24.49 22.77 23.39 1,139,954 +0.23(+0.99%)
May 18, 2022 24.77 25.47 22.97 23.16 1,100,701 -2.17(-8.57%)
May 17, 2022 25.49 25.89 24.28 25.33 1,264,781 +0.68(+2.76%)
May 16, 2022 25.13 25.53 24.12 24.65 1,196,081 -0.72(-2.84%)
May 13, 2022 24.06 25.75 24.06 25.37 1,524,428 +1.83(+7.77%)
May 12, 2022 22.03 24.68 21.69 23.54 2,039,067 +1.19(+5.32%)
May 11, 2022 22.72 24.42 21.58 22.35 2,452,401 -0.66(-2.87%)
May 10, 2022 25.53 25.53 20.15 23.01 6,658,707 -6.82(-22.86%)
May 09, 2022 31.09 31.78 29.63 29.83 2,261,923 -1.92(-6.05%)
May 06, 2022 33.28 33.42 30.94 31.75 1,354,612 -2.19(-6.45%)
May 05, 2022 36.21 36.21 33.18 33.94 1,083,521 -3.12(-8.42%)
May 04, 2022 33.56 37.09 33.08 37.06 1,916,463 +3.50(+10.43%)
May 03, 2022 33.46 34.12 32.74 33.56 1,155,688 -0.01(-0.03%)
May 02, 2022 32.45 33.68 31.90 33.57 1,217,298 +0.89(+2.72%)
Apr 29, 2022 34.05 35.05 32.46 32.68 945,983 -1.69(-4.92%)
Apr 28, 2022 35.39 36.99 32.87 34.37 1,162,879 -0.38(-1.09%)
Apr 27, 2022 35.09 36.19 34.62 34.75 673,816 -0.59(-1.67%)
Apr 26, 2022 36.01 36.18 34.86 35.34 1,108,427 -1.18(-3.23%)
Apr 25, 2022 34.05 36.57 33.75 36.52 1,675,659 +1.76(+5.06%)
Apr 22, 2022 35.55 35.85 34.60 34.76 843,354 -0.57(-1.61%)
Apr 21, 2022 36.45 36.45 34.92 35.33 1,375,674 -0.92(-2.54%)
Apr 20, 2022 39.81 40.25 35.28 36.25 1,709,198 -3.75(-9.38%)
Apr 19, 2022 40.91 41.30 39.81 40.00 799,383 -1.47(-3.54%)
Apr 18, 2022 42.96 43.19 40.96 41.47 1,094,436 -1.40(-3.27%)
Apr 14, 2022 42.62 43.29 42.10 42.87 962,069 +0.29(+0.68%)
Apr 13, 2022 40.70 42.60 40.45 42.58 788,085 +2.00(+4.93%)
Apr 12, 2022 41.68 43.16 40.53 40.58 895,778 +0.07(+0.17%)
Apr 11, 2022 40.00 41.29 39.51 40.51 639,598 -0.12(-0.30%)
Apr 08, 2022 41.47 42.24 40.45 40.63 1,072,331 -1.21(-2.89%)
Apr 07, 2022 41.26 42.32 40.40 41.84 1,609,563 +0.21(+0.50%)
Apr 06, 2022 42.18 42.61 40.33 41.63 1,300,268 -1.59(-3.68%)
Apr 05, 2022 44.80 45.05 42.17 43.22 821,483 -1.55(-3.46%)
Apr 04, 2022 43.76 45.47 43.24 44.77 1,230,975 +1.25(+2.87%)
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.