Skip to main content

Cargurus Inc Cl A (NQ: CARG )

12.32 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 12.29 12.53 12.23 12.32 1,715,188 -0.02(-0.16%)
Nov 28, 2022 12.84 12.86 12.26 12.34 1,526,285 -0.62(-4.78%)
Nov 25, 2022 12.99 13.38 12.89 12.96 393,059 -0.24(-1.82%)
Nov 23, 2022 13.67 13.85 13.18 13.20 888,448 -0.40(-2.94%)
Nov 22, 2022 13.40 13.62 13.01 13.60 3,268,302 +0.29(+2.18%)
Nov 21, 2022 13.13 13.37 13.01 13.31 1,433,870 +0.01(+0.08%)
Nov 18, 2022 13.77 13.77 12.95 13.30 1,275,053 -0.12(-0.89%)
Nov 17, 2022 13.53 13.86 13.28 13.42 1,135,296 -0.55(-3.94%)
Nov 16, 2022 14.22 14.51 13.62 13.97 1,989,685 -0.57(-3.92%)
Nov 15, 2022 14.46 15.00 14.46 14.54 1,425,698 +0.52(+3.71%)
Nov 14, 2022 14.56 14.68 13.99 14.02 1,526,051 -0.66(-4.50%)
Nov 11, 2022 13.93 14.93 13.72 14.68 2,562,062 +0.70(+5.01%)
Nov 10, 2022 13.59 14.39 12.89 13.98 3,159,624 +1.31(+10.34%)
Nov 09, 2022 9.320 13.08 9.142 12.67 11,281,579 -1.09(-7.92%)
Nov 08, 2022 14.38 14.65 13.45 13.76 4,683,324 -0.45(-3.17%)
Nov 07, 2022 14.57 14.57 13.59 14.21 8,069,048 +0.02(+0.14%)
Nov 04, 2022 14.57 14.92 14.02 14.19 1,255,543 -0.28(-1.94%)
Nov 03, 2022 13.86 14.58 13.79 14.47 6,820,130 +0.34(+2.41%)
Nov 02, 2022 15.08 14.08 14.13 1,594,507 -1.04(-6.86%)
Nov 01, 2022 14.90 15.45 14.60 15.17 919,895 +0.61(+4.19%)
Oct 31, 2022 14.05 14.93 14.05 14.56 1,251,711 +0.38(+2.68%)
Oct 28, 2022 13.87 14.21 13.56 14.18 599,172 +0.35(+2.53%)
Oct 27, 2022 13.84 14.05 13.54 13.83 799,445 +0.03(+0.22%)
Oct 26, 2022 13.75 14.36 13.66 13.80 735,407 -0.21(-1.50%)
Oct 25, 2022 13.04 14.21 13.04 14.01 1,306,060 +1.10(+8.52%)
Oct 24, 2022 13.43 13.50 12.80 12.91 1,466,981 -0.42(-3.15%)
Oct 21, 2022 13.42 13.47 12.90 13.33 2,617,152 -0.24(-1.77%)
Oct 20, 2022 13.76 14.34 13.47 13.57 1,845,689 -0.12(-0.88%)
Oct 19, 2022 14.64 14.73 13.59 13.69 2,352,546 -0.98(-6.68%)
Oct 18, 2022 14.67 14.71 13.75 14.67 2,716,004 +0.52(+3.67%)
Oct 17, 2022 14.17 14.68 14.09 14.15 1,745,105 +0.45(+3.28%)
Oct 14, 2022 14.34 14.63 13.68 13.70 803,572 -0.39(-2.77%)
Oct 13, 2022 13.75 14.26 13.46 14.09 1,255,929 -0.06(-0.42%)
Oct 12, 2022 14.08 14.22 13.82 14.15 1,166,460 +0.11(+0.78%)
Oct 11, 2022 13.96 14.29 13.51 14.04 1,144,579 -0.01(-0.07%)
Oct 10, 2022 14.07 14.41 13.82 14.05 927,853 +0.06(+0.43%)
Oct 07, 2022 14.25 14.25 13.83 13.99 1,066,914 -0.57(-3.91%)
Oct 06, 2022 14.48 14.83 14.14 14.56 739,754 -0.05(-0.34%)
Oct 05, 2022 14.93 15.16 14.43 14.61 878,034 -0.62(-4.07%)
Oct 04, 2022 15.37 15.77 15.01 15.23 981,507 +0.31(+2.08%)
Oct 03, 2022 14.32 15.06 14.23 14.92 1,275,391 +0.75(+5.29%)
Sep 30, 2022 14.27 15.09 14.16 14.17 1,635,591 -0.24(-1.67%)
Sep 29, 2022 14.20 14.44 13.66 14.41 2,121,724 -0.31(-2.11%)
Sep 28, 2022 14.58 14.97 14.43 14.72 1,128,022 +0.21(+1.45%)
Sep 27, 2022 14.82 15.11 14.47 14.51 908,326 -0.05(-0.34%)
Sep 26, 2022 14.85 15.31 14.54 14.56 1,249,406 -0.32(-2.15%)
Sep 23, 2022 14.78 15.00 14.56 14.88 1,092,907 -0.02(-0.13%)
Sep 22, 2022 15.11 15.28 14.62 14.90 1,324,314 -0.32(-2.10%)
Sep 21, 2022 15.50 15.89 15.15 15.22 1,862,759 -0.08(-0.52%)
Sep 20, 2022 15.56 15.70 15.10 15.30 1,950,377 -0.64(-4.02%)
Sep 19, 2022 16.06 16.32 15.74 15.94 1,693,970 -0.29(-1.79%)
Sep 16, 2022 16.32 16.32 15.91 16.23 1,342,288 -0.34(-2.05%)
Sep 15, 2022 16.88 17.20 16.36 16.57 2,144,941 -0.58(-3.38%)
Sep 14, 2022 17.20 17.50 16.81 17.15 1,566,669 -0.16(-0.92%)
Sep 13, 2022 18.44 18.44 17.23 17.31 1,417,744 -1.84(-9.61%)
Sep 12, 2022 19.35 19.67 19.02 19.15 1,183,355 +0.04(+0.21%)
Sep 09, 2022 19.08 19.59 18.98 19.11 1,052,138 -0.02(-0.10%)
Sep 08, 2022 18.52 19.29 18.36 19.13 1,033,285 +0.25(+1.32%)
Sep 07, 2022 18.45 18.93 18.31 18.88 874,093 +0.37(+2.00%)
Sep 06, 2022 19.03 19.03 18.37 18.51 639,510 -0.57(-2.99%)
Sep 02, 2022 19.48 20.11 19.01 19.08 1,221,745 -0.14(-0.73%)
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.