Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.04 +0.04 (+0.15%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 17.61 17.84 17.02 17.66 1,325,796 +0.01(+0.06%)
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%)
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.