Skip to main content

Cargurus Inc Cl A (NQ: CARG )

19.50 +0.38 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 19.32 19.76 19.20 19.50 1,165,833 +0.38(+1.99%)
Jun 01, 2023 18.81 19.28 18.73 19.12 920,839 +0.33(+1.76%)
May 31, 2023 18.80 19.13 18.73 18.79 1,277,907 -0.26(-1.36%)
May 30, 2023 19.24 19.34 18.73 19.05 827,798 +0.07(+0.37%)
May 26, 2023 18.80 19.28 18.66 18.98 785,016 +0.24(+1.28%)
May 25, 2023 18.91 18.97 18.50 18.74 756,576 +0.00(+0.00%)
May 24, 2023 18.51 18.84 18.35 18.74 804,403 +0.06(+0.32%)
May 23, 2023 18.87 19.10 18.55 18.68 823,279 -0.30(-1.58%)
May 22, 2023 19.13 19.16 18.75 18.98 1,121,963 -0.04(-0.21%)
May 19, 2023 19.46 19.46 18.96 19.02 1,234,068 -0.34(-1.76%)
May 18, 2023 19.39 19.66 19.17 19.36 1,303,996 -0.04(-0.21%)
May 17, 2023 19.24 19.59 18.83 19.40 1,248,073 +0.17(+0.88%)
May 16, 2023 19.25 19.39 18.83 19.23 1,087,499 -0.12(-0.62%)
May 15, 2023 19.06 19.43 18.84 19.35 1,303,780 +0.29(+1.52%)
May 12, 2023 19.59 19.98 18.96 19.06 1,504,830 -0.42(-2.16%)
May 11, 2023 18.99 20.21 18.82 19.48 2,933,628 +0.67(+3.56%)
May 10, 2023 19.51 20.12 18.06 18.81 4,561,798 +2.44(+14.91%)
May 09, 2023 16.07 16.39 16.02 16.37 1,178,073 +0.12(+0.74%)
May 08, 2023 16.15 16.42 16.14 16.25 1,577,549 +0.09(+0.59%)
May 05, 2023 15.77 16.21 15.71 16.16 907,297 +0.66(+4.23%)
May 04, 2023 15.81 15.81 15.34 15.50 975,799 -0.36(-2.27%)
May 03, 2023 16.10 16.19 15.82 15.86 962,567 -0.15(-0.94%)
May 02, 2023 16.27 16.30 15.80 16.01 954,796 -0.37(-2.26%)
May 01, 2023 16.42 16.68 16.30 16.38 787,846 -0.06(-0.36%)
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%)
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.