Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cars.com Inc (NY: CARS )

15.99 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.170 9.170 8.550 8.680 1,029,412 -0.49(-5.34%)
Aug 28, 2020 9.050 9.250 9.010 9.170 655,800 +0.12(+1.33%)
Aug 27, 2020 9.320 9.450 8.800 9.050 1,226,229 -0.24(-2.58%)
Aug 26, 2020 9.660 9.880 9.250 9.290 1,363,704 -0.38(-3.93%)
Aug 25, 2020 9.360 9.825 9.110 9.670 1,884,201 +0.26(+2.76%)
Aug 24, 2020 8.850 9.470 8.780 9.410 1,433,197 +0.70(+8.04%)
Aug 21, 2020 8.580 8.858 8.430 8.710 1,281,600 +0.13(+1.52%)
Aug 20, 2020 8.340 8.720 8.170 8.580 1,150,546 +0.08(+0.94%)
Aug 19, 2020 8.600 8.870 8.425 8.500 894,917 -0.03(-0.35%)
Aug 18, 2020 8.180 8.650 8.010 8.530 1,220,380 +0.35(+4.28%)
Aug 17, 2020 8.620 8.650 7.885 8.180 1,327,110 -0.46(-5.32%)
Aug 14, 2020 8.390 8.660 8.260 8.640 1,078,900 +0.17(+2.01%)
Aug 13, 2020 8.140 8.510 8.030 8.470 1,165,444 +0.27(+3.29%)
Aug 12, 2020 8.780 8.820 8.110 8.200 1,375,586 -0.49(-5.64%)
Aug 11, 2020 8.950 9.160 8.675 8.690 1,581,171 -0.04(-0.46%)
Aug 10, 2020 9.300 9.465 8.690 8.730 1,429,600 -0.49(-5.31%)
Aug 07, 2020 9.150 9.660 9.090 9.220 3,096,500 +0.07(+0.77%)
Aug 06, 2020 8.790 9.190 8.735 9.150 2,259,237 +0.46(+5.29%)
Aug 05, 2020 8.910 9.050 8.605 8.690 1,291,411 -0.07(-0.80%)
Aug 04, 2020 8.780 9.200 8.520 8.760 1,869,777 -0.01(-0.11%)
Aug 03, 2020 8.120 8.810 8.120 8.770 2,298,832 +0.65(+8.00%)
Jul 31, 2020 8.310 8.370 7.770 8.120 2,358,600 -0.20(-2.40%)
Jul 30, 2020 8.000 8.440 7.130 8.320 5,219,156 +1.43(+20.75%)
Jul 29, 2020 6.600 7.010 6.320 6.890 1,985,737 +0.30(+4.55%)
Jul 28, 2020 6.330 6.830 6.320 6.590 1,038,307 +0.21(+3.29%)
Jul 27, 2020 6.200 6.540 6.170 6.380 967,471 +0.17(+2.74%)
Jul 24, 2020 6.180 6.400 6.090 6.210 731,700 -0.11(-1.74%)
Jul 23, 2020 6.140 6.550 6.080 6.320 1,255,662 +0.11(+1.77%)
Jul 22, 2020 5.860 6.250 5.836 6.210 666,488 +0.30(+5.08%)
Jul 21, 2020 6.040 6.210 5.860 5.910 780,810 +0.00(+0.00%)
Jul 20, 2020 5.860 5.940 5.720 5.910 607,598 +0.00(+0.00%)
Jul 17, 2020 6.100 6.150 5.784 5.910 771,800 -0.20(-3.27%)
Jul 16, 2020 6.000 6.295 5.940 6.110 1,246,682 -0.04(-0.65%)
Jul 15, 2020 5.660 6.190 5.660 6.150 1,439,990 +0.60(+10.81%)
Jul 14, 2020 5.740 5.755 5.450 5.550 1,097,029 -0.19(-3.31%)
Jul 13, 2020 5.900 6.180 5.730 5.740 1,336,664 -0.10(-1.71%)
Jul 10, 2020 5.350 5.860 5.249 5.840 1,087,400 +0.49(+9.16%)
Jul 09, 2020 5.670 5.720 5.320 5.350 1,371,850 -0.30(-5.31%)
Jul 08, 2020 5.620 5.700 5.420 5.650 933,922 +0.03(+0.53%)
Jul 07, 2020 5.760 5.910 5.600 5.620 625,056 -0.20(-3.44%)
Jul 06, 2020 5.820 5.990 5.660 5.820 926,665 +0.18(+3.19%)
Jul 02, 2020 5.860 5.970 5.630 5.640 800,500 -0.04(-0.70%)
Jul 01, 2020 5.820 6.110 5.680 5.680 1,366,121 -0.08(-1.39%)
Jun 30, 2020 5.830 6.010 5.710 5.760 1,437,956 -0.15(-2.54%)
Jun 29, 2020 5.670 6.060 5.510 5.910 887,419 +0.33(+5.91%)
Jun 26, 2020 6.040 6.130 5.500 5.580 1,578,700 -0.56(-9.12%)
Jun 25, 2020 6.080 6.300 6.000 6.140 679,981 -0.02(-0.32%)
Jun 24, 2020 6.460 6.560 5.950 6.160 1,147,625 -0.47(-7.09%)
Jun 23, 2020 6.600 6.773 6.340 6.630 864,826 +0.10(+1.53%)
Jun 22, 2020 6.610 6.690 6.425 6.530 961,338 +0.01(+0.15%)
Jun 19, 2020 6.940 7.030 6.395 6.520 1,538,900 -0.32(-4.68%)
Jun 18, 2020 6.170 6.950 6.140 6.840 1,836,608 +0.61(+9.79%)
Jun 17, 2020 6.490 6.529 6.070 6.230 1,340,521 -0.37(-5.61%)
Jun 16, 2020 6.780 7.180 6.500 6.600 1,599,071 +0.32(+5.10%)
Jun 15, 2020 6.010 6.449 5.870 6.280 1,634,831 +0.00(+0.00%)
Jun 12, 2020 6.490 6.780 6.130 6.280 1,430,900 +0.24(+3.97%)
Jun 11, 2020 6.470 6.634 6.010 6.040 2,013,072 -0.96(-13.71%)
Jun 10, 2020 7.750 7.750 6.990 7.000 1,646,439 -0.91(-11.50%)
Jun 09, 2020 8.000 8.100 7.740 7.910 1,343,755 -0.31(-3.77%)
Jun 08, 2020 8.000 8.230 7.910 8.220 1,460,113 +0.55(+7.17%)
Jun 05, 2020 7.560 8.170 7.540 7.670 2,905,300 +0.53(+7.42%)
Jun 04, 2020 7.120 7.240 7.010 7.140 1,538,503 -0.06(-0.83%)
Jun 03, 2020 6.780 7.280 6.690 7.200 1,614,506 +0.54(+8.11%)
Jun 02, 2020 6.310 6.700 6.280 6.660 1,177,318 +0.40(+6.39%)
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.