Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.11 +0.11 (+0.46%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 33.72 35.09 33.21 35.00 877,832 +1.36(+4.04%)
Dec 31, 2021 33.10 33.72 32.60 33.64 1,238,322 +0.39(+1.17%)
Dec 30, 2021 33.30 34.03 33.18 33.25 918,728 +0.06(+0.18%)
Dec 29, 2021 33.75 34.38 32.89 33.19 878,744 -0.62(-1.83%)
Dec 28, 2021 34.02 34.45 33.46 33.81 1,201,699 -0.30(-0.88%)
Dec 27, 2021 33.59 34.18 33.55 34.11 987,820 +0.56(+1.67%)
Dec 23, 2021 32.66 33.88 32.37 33.55 1,069,719 +0.83(+2.54%)
Dec 22, 2021 32.96 33.20 32.49 32.72 1,123,954 -0.36(-1.09%)
Dec 21, 2021 31.29 33.22 31.17 33.08 1,241,903 +2.02(+6.50%)
Dec 20, 2021 31.94 32.02 31.05 31.06 930,338 -1.39(-4.28%)
Dec 17, 2021 32.63 33.05 31.26 32.45 1,457,532 -0.25(-0.76%)
Dec 16, 2021 33.60 34.13 32.68 32.70 849,016 -0.63(-1.89%)
Dec 15, 2021 33.36 33.47 32.15 33.33 1,458,800 -0.02(-0.06%)
Dec 14, 2021 34.69 35.02 33.19 33.35 1,291,225 -1.57(-4.50%)
Dec 13, 2021 35.71 36.22 34.76 34.92 909,675 -0.60(-1.68%)
Dec 10, 2021 36.76 37.48 35.27 35.52 893,521 -1.30(-3.54%)
Dec 09, 2021 37.96 38.66 36.66 36.82 788,481 -1.49(-3.89%)
Dec 08, 2021 38.31 39.45 37.62 38.31 1,360,970 -0.83(-2.12%)
Dec 07, 2021 38.69 39.77 38.45 39.14 1,592,052 +1.41(+3.75%)
Dec 06, 2021 35.60 37.89 35.53 37.73 1,019,798 +1.58(+4.36%)
Dec 03, 2021 37.30 37.48 35.69 36.15 1,220,962 -1.05(-2.82%)
Dec 02, 2021 36.17 37.24 35.50 37.20 1,595,858 +0.37(+1.01%)
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.