Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.34 +0.34 (+1.48%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 43.31 43.53 42.28 42.46 757,307 -1.20(-2.75%)
Mar 30, 2022 44.79 45.68 43.33 43.66 1,118,743 -0.37(-0.84%)
Mar 29, 2022 42.60 44.32 42.20 44.03 813,310 +2.30(+5.51%)
Mar 28, 2022 41.50 42.12 40.45 41.73 686,549 +0.34(+0.82%)
Mar 25, 2022 42.89 43.01 41.04 41.39 928,720 -1.43(-3.34%)
Mar 24, 2022 43.73 43.73 41.81 42.82 796,378 -0.49(-1.13%)
Mar 23, 2022 43.51 43.94 42.35 43.31 1,066,996 -0.91(-2.06%)
Mar 22, 2022 43.65 45.27 43.60 44.22 1,278,637 +0.50(+1.14%)
Mar 21, 2022 43.39 43.72 42.14 43.72 809,984 +0.26(+0.60%)
Mar 18, 2022 43.25 45.08 43.16 43.46 1,355,568 +0.25(+0.58%)
Mar 17, 2022 42.77 44.02 42.51 43.21 1,301,644 +0.01(+0.02%)
Mar 16, 2022 41.12 43.28 40.75 43.20 1,238,430 +2.91(+7.22%)
Mar 15, 2022 37.76 40.52 37.31 40.29 773,665 +2.75(+7.33%)
Mar 14, 2022 41.10 41.41 37.50 37.54 1,528,981 -3.73(-9.04%)
Mar 11, 2022 42.00 42.78 41.00 41.27 757,863 -0.60(-1.43%)
Mar 10, 2022 39.55 41.96 38.76 41.87 1,315,858 +1.67(+4.15%)
Mar 09, 2022 38.25 40.45 37.44 40.20 1,473,695 +3.24(+8.77%)
Mar 08, 2022 38.19 38.34 35.69 36.96 1,603,947 -1.00(-2.63%)
Mar 07, 2022 41.61 42.08 37.69 37.96 1,407,942 -3.76(-9.01%)
Mar 04, 2022 44.02 44.40 41.07 41.72 1,586,963 -1.94(-4.44%)
Mar 03, 2022 46.05 46.58 43.21 43.66 1,557,017 -2.38(-5.17%)
Mar 02, 2022 46.57 46.59 43.29 46.04 2,529,846 -0.47(-1.01%)
Mar 01, 2022 47.90 48.87 45.76 46.51 3,017,086 -1.94(-4.00%)
Feb 28, 2022 45.60 50.03 44.95 48.45 3,779,462 +2.01(+4.33%)
Feb 25, 2022 36.60 47.18 42.01 46.44 8,928,103 +14.18(+43.96%)
Feb 24, 2022 29.81 32.27 29.55 32.26 1,149,871 +1.25(+4.03%)
Feb 23, 2022 32.52 32.77 30.94 31.01 849,997 -1.14(-3.55%)
Feb 22, 2022 34.21 34.49 32.06 32.15 739,718 -2.29(-6.65%)
Feb 18, 2022 34.44 0 -0.87(-2.46%)
Feb 17, 2022 35.76 36.12 34.95 35.31 575,846 -0.96(-2.65%)
Feb 16, 2022 35.37 36.45 35.29 36.27 414,577 +0.23(+0.64%)
Feb 15, 2022 34.49 36.18 34.49 36.04 734,029 +1.96(+5.75%)
Feb 14, 2022 34.53 35.36 34.01 34.08 881,368 -0.56(-1.62%)
Feb 11, 2022 35.40 35.49 34.20 34.64 752,498 -0.63(-1.79%)
Feb 10, 2022 35.37 36.25 35.04 35.27 896,863 -0.55(-1.54%)
Feb 09, 2022 35.54 35.89 35.08 35.82 634,396 +0.94(+2.69%)
Feb 08, 2022 34.42 35.23 34.38 34.88 718,810 +0.23(+0.66%)
Feb 07, 2022 34.16 35.23 34.14 34.65 735,117 +0.55(+1.61%)
Feb 04, 2022 32.83 34.48 32.49 34.10 769,556 +1.25(+3.81%)
Feb 03, 2022 32.61 32.85 540,427 -0.76(-2.26%)
Feb 02, 2022 33.38 34.20 33.20 33.61 1,162,934 +0.55(+1.66%)
Feb 01, 2022 32.05 33.32 31.32 33.06 1,981,346 +1.16(+3.64%)
Jan 31, 2022 30.25 31.90 1,444,256 +1.48(+4.87%)
Jan 28, 2022 29.47 30.42 29.23 30.42 861,704 +1.09(+3.72%)
Jan 27, 2022 30.14 30.92 29.16 29.33 654,760 -0.44(-1.48%)
Jan 26, 2022 30.67 31.12 29.56 29.77 681,569 -0.14(-0.47%)
Jan 25, 2022 30.33 30.65 29.78 29.91 898,592 -1.05(-3.39%)
Jan 24, 2022 29.19 31.17 28.50 30.96 1,175,126 +1.27(+4.28%)
Jan 21, 2022 29.92 30.87 29.36 29.69 951,642 -0.68(-2.24%)
Jan 20, 2022 31.10 32.01 30.30 30.37 757,941 -0.34(-1.11%)
Jan 19, 2022 31.39 31.39 29.78 30.71 1,908,387 -0.46(-1.48%)
Jan 18, 2022 31.33 32.03 30.91 31.17 737,342 -0.77(-2.41%)
Jan 14, 2022 31.94 0 -0.06(-0.19%)
Jan 13, 2022 33.00 33.21 31.91 32.00 634,976 -0.89(-2.71%)
Jan 12, 2022 33.35 33.73 32.04 32.89 842,855 -0.22(-0.66%)
Jan 11, 2022 33.04 33.82 32.39 33.11 787,619 +0.07(+0.21%)
Jan 10, 2022 32.05 33.31 31.57 33.04 910,614 +0.46(+1.41%)
Jan 07, 2022 33.83 33.83 32.48 32.58 1,481,883 +0.04(+0.12%)
Jan 06, 2022 31.77 32.79 31.09 32.54 1,134,925 +0.62(+1.94%)
Jan 05, 2022 34.39 34.39 31.91 31.92 1,080,097 -2.80(-8.06%)
Jan 04, 2022 35.05 35.89 34.25 34.72 959,372 -0.28(-0.80%)
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.