Cargurus Inc Cl A (NQ: CARG )

23.03 +0.03 (+0.13%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.00 25.91 24.95 25.49 1,787,200 -0.27(-1.05%)
Feb 27, 2020 26.16 26.58 25.52 25.76 1,975,182 -1.39(-5.12%)
Feb 26, 2020 26.75 27.42 26.50 27.15 1,629,489 +0.40(+1.50%)
Feb 25, 2020 27.03 27.45 25.84 26.75 2,575,652 -0.13(-0.48%)
Feb 24, 2020 26.20 27.35 26.03 26.88 1,619,478 -0.72(-2.61%)
Feb 21, 2020 27.98 28.59 27.02 27.60 2,309,000 -0.65(-2.30%)
Feb 20, 2020 28.00 28.77 27.58 28.25 3,452,031 +0.54(+1.95%)
Feb 19, 2020 26.11 28.12 26.08 27.71 5,619,742 +1.64(+6.29%)
Feb 18, 2020 26.24 26.45 25.62 26.07 4,330,787 +1.02(+4.07%)
Feb 14, 2020 25.89 26.50 24.80 25.05 17,791,400 -9.05(-26.54%)
Feb 13, 2020 34.08 35.08 33.89 34.10 1,573,007 -0.34(-0.99%)
Feb 12, 2020 33.62 34.61 33.50 34.44 834,800 +1.14(+3.42%)
Feb 11, 2020 32.55 33.52 32.55 33.30 1,244,662 +0.88(+2.71%)
Feb 10, 2020 33.06 33.27 32.31 32.42 1,458,285 -0.92(-2.76%)
Feb 07, 2020 34.25 34.32 33.31 33.34 934,900 -1.02(-2.97%)
Feb 06, 2020 34.56 34.56 33.73 34.36 812,565 -0.05(-0.15%)
Feb 05, 2020 35.90 35.90 33.97 34.41 1,486,659 -1.26(-3.53%)
Feb 04, 2020 36.10 36.19 35.41 35.67 799,484 -0.13(-0.36%)
Feb 03, 2020 35.52 36.15 35.23 35.80 827,184 +0.15(+0.42%)
Jan 31, 2020 35.85 35.91 34.87 35.65 629,600 -0.16(-0.45%)
Jan 30, 2020 35.28 35.83 35.03 35.81 400,611 +0.05(+0.14%)
Jan 29, 2020 36.01 36.40 35.59 35.76 721,358 -0.01(-0.03%)
Jan 28, 2020 36.21 36.45 35.76 35.77 507,140 -0.27(-0.75%)
Jan 27, 2020 35.08 36.25 34.70 36.04 945,860 +0.00(+0.00%)
Jan 24, 2020 37.34 37.57 35.58 36.04 621,600 -1.04(-2.80%)
Jan 23, 2020 36.90 37.22 36.36 37.08 571,372 +0.03(+0.08%)
Jan 22, 2020 38.06 38.48 36.95 37.05 767,576 -0.92(-2.42%)
Jan 21, 2020 38.00 38.53 37.41 37.97 1,123,935 -0.09(-0.24%)
Jan 17, 2020 37.99 38.35 37.14 38.06 1,157,800 +0.33(+0.87%)
Jan 16, 2020 36.12 37.80 36.00 37.73 1,377,465 +1.72(+4.78%)
Jan 15, 2020 35.56 36.61 35.14 36.01 1,050,651 +0.56(+1.58%)
Jan 14, 2020 34.99 36.07 34.58 35.45 1,058,985 +0.58(+1.66%)
Jan 13, 2020 35.13 35.71 34.76 34.87 1,018,092 -0.31(-0.88%)
Jan 10, 2020 35.50 35.56 34.66 35.18 584,600 -0.11(-0.31%)
Jan 09, 2020 36.82 36.82 35.00 35.29 1,366,008 -1.14(-3.13%)
Jan 08, 2020 36.15 36.82 35.91 36.43 680,404 +0.24(+0.66%)
Jan 07, 2020 36.18 36.38 35.51 36.19 393,396 -0.19(-0.52%)
Jan 06, 2020 35.95 36.44 35.65 36.38 879,239 +0.03(+0.08%)
Jan 03, 2020 35.83 36.40 35.55 36.35 652,300 -0.16(-0.44%)
Jan 02, 2020 35.37 36.60 34.97 36.51 1,015,744 +1.33(+3.78%)
Dec 31, 2019 34.89 35.58 34.54 35.18 502,400 +0.14(+0.40%)
Dec 30, 2019 35.50 35.78 34.94 35.04 517,106 -0.69(-1.93%)
Dec 27, 2019 35.88 36.05 34.94 35.73 532,100 -0.10(-0.28%)
Dec 26, 2019 36.23 36.70 35.75 35.83 353,360 -0.23(-0.64%)
Dec 24, 2019 36.70 36.94 35.89 36.06 396,700 -0.62(-1.70%)
Dec 23, 2019 36.83 37.00 36.21 36.69 885,466 +0.05(+0.15%)
Dec 20, 2019 37.31 37.53 36.48 36.63 1,433,200 -0.46(-1.24%)
Dec 19, 2019 36.70 37.47 36.59 37.09 710,313 +0.41(+1.12%)
Dec 18, 2019 36.50 36.95 36.38 36.68 567,532 +0.15(+0.41%)
Dec 17, 2019 37.62 37.62 36.15 36.53 1,043,503 -0.95(-2.53%)
Dec 16, 2019 37.87 38.24 37.23 37.48 633,927 +0.27(+0.73%)
Dec 13, 2019 37.20 37.99 37.12 37.21 1,038,300 -0.16(-0.43%)
Dec 12, 2019 36.83 37.82 36.58 37.37 559,319 +0.56(+1.52%)
Dec 11, 2019 37.10 37.10 36.52 36.81 855,414 -0.19(-0.51%)
Dec 10, 2019 37.86 38.23 36.93 37.00 863,809 -0.99(-2.61%)
Dec 09, 2019 38.31 38.48 37.81 37.99 1,106,695 -0.37(-0.96%)
Dec 06, 2019 38.71 38.89 38.22 38.36 703,600 -0.09(-0.23%)
Dec 05, 2019 38.92 39.09 38.12 38.45 719,931 -0.46(-1.18%)
Dec 04, 2019 39.70 39.86 38.86 38.91 443,332 -0.40(-1.02%)
Dec 03, 2019 38.78 39.50 38.62 39.31 823,295 +0.05(+0.13%)
Dec 02, 2019 40.09 40.25 38.66 39.26 1,545,099 -0.83(-2.07%)
Nov 29, 2019 39.50 40.20 39.25 40.09 291,800 +0.36(+0.91%)
Nov 27, 2019 39.97 40.10 39.46 39.73 624,300 +0.02(+0.05%)
Nov 26, 2019 39.64 40.37 39.52 39.71 1,459,670 +0.07(+0.18%)
Nov 25, 2019 39.70 39.90 39.29 39.64 1,152,331 +0.04(+0.10%)
Nov 22, 2019 40.60 40.79 39.54 39.60 1,262,600 -0.55(-1.37%)
Nov 21, 2019 40.34 40.56 40.01 40.15 760,448 +0.02(+0.05%)
Nov 20, 2019 39.99 40.91 39.69 40.13 1,190,573 +0.42(+1.06%)
Nov 19, 2019 39.40 39.99 39.05 39.71 1,567,187 +0.48(+1.22%)
Nov 18, 2019 39.52 39.98 39.09 39.23 1,399,525 -0.45(-1.13%)
Nov 15, 2019 38.75 39.80 38.36 39.68 1,407,100 +1.28(+3.33%)
Nov 14, 2019 38.32 38.60 37.79 38.40 1,009,323 -0.02(-0.05%)
Nov 13, 2019 37.96 38.46 37.60 38.42 2,571,902 +0.10(+0.26%)
Nov 12, 2019 37.87 38.42 37.32 38.32 958,534 +0.52(+1.38%)
Nov 11, 2019 37.80 38.40 37.32 37.80 865,640 +0.00(+0.00%)
Nov 08, 2019 37.33 38.17 37.00 37.80 770,500 +0.21(+0.56%)
Nov 07, 2019 36.35 37.66 35.86 37.59 1,053,020 +1.50(+4.16%)
Nov 06, 2019 34.20 37.25 34.20 36.09 2,135,276 +2.27(+6.71%)
Nov 05, 2019 34.45 34.78 33.46 33.82 1,616,815 -0.52(-1.51%)
Nov 04, 2019 35.31 35.31 34.11 34.34 1,086,075 -0.93(-2.64%)
Nov 01, 2019 33.75 35.32 33.44 35.27 1,062,300 +1.68(+5.00%)
Oct 31, 2019 33.26 33.74 33.03 33.59 1,049,718 +0.23(+0.69%)
Oct 30, 2019 32.31 33.49 32.05 33.36 1,225,021 +1.06(+3.28%)
Oct 29, 2019 32.77 32.99 31.86 32.30 1,108,894 -0.64(-1.94%)
Oct 28, 2019 33.49 33.91 32.90 32.94 586,879 -0.45(-1.35%)
Oct 25, 2019 32.27 33.53 32.12 33.39 551,700 +1.11(+3.44%)
Oct 24, 2019 31.88 32.39 31.81 32.28 505,294 +0.45(+1.41%)
Oct 23, 2019 31.60 31.90 31.27 31.83 462,355 +0.28(+0.89%)
Oct 22, 2019 31.01 31.91 31.00 31.55 575,450 +0.52(+1.68%)
Oct 21, 2019 31.41 31.68 31.01 31.03 504,423 -0.08(-0.26%)
Oct 18, 2019 31.56 31.63 30.86 31.11 913,700 -0.64(-2.02%)
Oct 17, 2019 31.49 31.85 31.23 31.75 447,710 +0.41(+1.31%)
Oct 16, 2019 31.15 31.48 30.53 31.34 586,908 +0.11(+0.37%)
Oct 15, 2019 29.76 31.29 29.73 31.23 656,368 +1.44(+4.82%)
Oct 14, 2019 29.23 29.83 28.88 29.79 364,323 +0.46(+1.57%)
Oct 11, 2019 29.10 29.98 28.80 29.33 791,600 +0.65(+2.27%)
Oct 10, 2019 29.55 29.66 28.65 28.68 758,935 -0.99(-3.34%)
Oct 09, 2019 29.97 30.03 29.50 29.67 718,262 +0.05(+0.17%)
Oct 08, 2019 30.09 30.40 29.57 29.62 928,402 -0.78(-2.57%)
Oct 07, 2019 30.25 30.67 29.87 30.40 628,181 +0.11(+0.38%)
Oct 04, 2019 30.16 30.31 29.14 30.29 1,199,500 +0.07(+0.25%)
Oct 03, 2019 30.76 31.02 29.66 30.21 1,357,751 -0.64(-2.07%)
Oct 02, 2019 30.97 31.04 30.22 30.85 1,078,013 -0.22(-0.71%)
Oct 01, 2019 31.17 31.30 30.91 31.07 1,472,704 +0.12(+0.39%)
Sep 30, 2019 30.61 31.24 30.55 30.95 827,327 +0.34(+1.11%)
Sep 27, 2019 30.52 31.09 30.32 30.61 2,302,100 +0.01(+0.03%)
Sep 26, 2019 29.96 30.64 29.66 30.60 1,072,604 +0.53(+1.76%)
Sep 25, 2019 30.13 30.50 29.64 30.07 893,441 -0.20(-0.66%)
Sep 24, 2019 31.86 32.51 30.02 30.27 1,069,423 -1.59(-4.99%)
Sep 23, 2019 33.01 33.03 30.90 31.86 1,336,468 -1.28(-3.86%)
Sep 20, 2019 33.39 33.79 33.10 33.14 2,478,700 -0.24(-0.72%)
Sep 19, 2019 33.22 33.95 33.22 33.38 708,217 +0.24(+0.72%)
Sep 18, 2019 34.93 35.19 32.72 33.14 1,328,586 -1.76(-5.04%)
Sep 17, 2019 34.67 35.06 34.30 34.90 652,020 +0.35(+1.01%)
Sep 16, 2019 35.34 36.00 34.47 34.55 734,956 -1.02(-2.87%)
Sep 13, 2019 34.67 36.14 34.39 35.57 958,900 +1.20(+3.49%)
Sep 12, 2019 35.77 35.99 34.35 34.37 1,072,021 -1.35(-3.78%)
Sep 11, 2019 34.84 36.29 34.53 35.72 1,024,593 +0.95(+2.73%)
Sep 10, 2019 33.59 34.96 32.96 34.77 913,800 +0.90(+2.66%)
Sep 09, 2019 33.38 34.19 32.68 33.87 738,038 +0.66(+1.99%)
Sep 06, 2019 33.01 33.68 32.12 33.21 599,000 +0.15(+0.45%)
Sep 05, 2019 32.78 33.72 32.38 33.06 811,684 +0.61(+1.88%)
Sep 04, 2019 32.11 32.63 31.53 32.45 447,721 +0.63(+1.98%)
Sep 03, 2019 32.22 32.52 31.67 31.82 628,055 -0.80(-2.45%)
Aug 30, 2019 33.00 33.34 32.34 32.62 444,000 -0.08(-0.24%)
Aug 29, 2019 32.21 32.94 32.00 32.70 651,839 +0.87(+2.73%)
Aug 28, 2019 31.88 32.06 31.54 31.83 464,394 -0.11(-0.34%)
Aug 27, 2019 32.13 32.45 31.63 31.94 797,410 +0.13(+0.41%)
Aug 26, 2019 31.72 31.84 31.35 31.81 397,135 +0.57(+1.82%)
Aug 23, 2019 31.96 32.34 31.09 31.24 512,600 -0.91(-2.83%)
Aug 22, 2019 32.55 32.55 31.73 32.15 476,459 -0.24(-0.74%)
Aug 21, 2019 32.00 32.59 31.54 32.39 652,026 +0.65(+2.05%)
Aug 20, 2019 31.87 32.04 31.65 31.74 387,577 -0.37(-1.15%)
Aug 19, 2019 31.74 32.28 30.91 32.11 1,007,539 +0.90(+2.88%)
Aug 16, 2019 31.26 31.60 31.01 31.21 1,112,300 +0.12(+0.39%)
Aug 15, 2019 31.20 31.28 30.45 31.09 1,000,021 -0.10(-0.32%)
Aug 14, 2019 31.65 32.15 30.88 31.19 1,296,458 -1.24(-3.82%)
Aug 13, 2019 31.69 33.07 31.51 32.43 883,042 +0.51(+1.60%)
Aug 12, 2019 31.82 32.39 30.81 31.92 1,225,778 -0.09(-0.28%)
Aug 09, 2019 33.49 33.97 31.99 32.01 1,232,800 -1.91(-5.63%)
Aug 08, 2019 33.13 34.00 32.16 33.92 1,015,267 +0.92(+2.79%)
Aug 07, 2019 33.57 33.57 30.22 33.00 2,389,534 +0.12(+0.36%)
Aug 06, 2019 34.56 35.13 32.24 32.88 2,136,190 -1.48(-4.31%)
Aug 05, 2019 35.24 35.24 34.16 34.36 1,253,150 -1.79(-4.95%)
Aug 02, 2019 36.94 36.94 35.14 36.15 761,400 -0.70(-1.90%)
Aug 01, 2019 37.31 38.14 36.77 36.85 869,026 -0.42(-1.13%)
Jul 31, 2019 37.25 37.66 37.01 37.27 791,058 +0.06(+0.16%)
Jul 30, 2019 36.77 37.23 36.73 37.21 646,962 +0.33(+0.89%)
Jul 29, 2019 36.53 36.90 36.31 36.88 677,595 +0.29(+0.79%)
Jul 26, 2019 36.57 37.12 36.46 36.59 399,600 +0.32(+0.88%)
Jul 25, 2019 36.49 36.89 36.10 36.27 375,086 -0.38(-1.04%)
Jul 24, 2019 35.79 36.76 35.79 36.65 322,692 +0.87(+2.43%)
Jul 23, 2019 35.45 35.78 35.02 35.78 534,204 +0.41(+1.16%)
Jul 22, 2019 35.63 35.90 35.01 35.37 384,003 -0.24(-0.67%)
Jul 19, 2019 36.19 36.60 35.51 35.61 447,300 -0.61(-1.68%)
Jul 18, 2019 36.30 36.71 35.91 36.22 436,160 -0.10(-0.28%)
Jul 17, 2019 37.15 37.30 36.30 36.32 530,683 -0.92(-2.47%)
Jul 16, 2019 37.68 37.97 37.16 37.24 364,540 -0.43(-1.14%)
Jul 15, 2019 37.99 38.03 37.51 37.67 489,818 -0.30(-0.79%)
Jul 12, 2019 37.45 38.31 37.01 37.97 409,700 +0.51(+1.36%)
Jul 11, 2019 37.39 37.48 36.59 37.46 599,351 +0.02(+0.05%)
Jul 10, 2019 36.69 38.20 36.61 37.44 1,276,086 +0.91(+2.49%)
Jul 09, 2019 35.65 36.83 35.14 36.53 991,662 +0.75(+2.10%)
Jul 08, 2019 36.13 36.29 35.64 35.78 990,741 -0.35(-0.97%)
Jul 05, 2019 36.17 36.38 35.26 36.13 702,900 -0.04(-0.11%)
Jul 03, 2019 36.19 36.37 35.59 36.17 434,000 +0.17(+0.47%)
Jul 02, 2019 35.97 36.23 35.27 36.00 849,047 -0.02(-0.06%)
Jul 01, 2019 36.50 36.76 35.89 36.02 611,799 -0.09(-0.25%)
Jun 28, 2019 35.36 36.31 35.25 36.11 4,173,900 +0.82(+2.32%)
Jun 27, 2019 35.48 36.00 35.21 35.29 887,008 -0.11(-0.31%)
Jun 26, 2019 36.88 37.90 35.34 35.40 1,093,375 -1.34(-3.65%)
Jun 25, 2019 38.50 39.05 36.59 36.74 1,611,788 -1.61(-4.20%)
Jun 24, 2019 38.90 38.91 38.01 38.35 1,269,593 -0.57(-1.46%)
Jun 21, 2019 38.75 39.54 38.40 38.92 1,178,500 +0.05(+0.12%)
Jun 20, 2019 38.77 39.40 38.47 38.87 1,545,066 +0.58(+1.53%)
Jun 19, 2019 36.95 38.52 36.73 38.29 1,022,687 +1.53(+4.16%)
Jun 18, 2019 36.00 37.04 35.96 36.76 585,612 +0.89(+2.48%)
Jun 17, 2019 35.66 36.12 35.37 35.87 516,259 +0.22(+0.62%)
Jun 14, 2019 35.58 35.98 35.27 35.65 493,200 -0.04(-0.11%)
Jun 13, 2019 35.37 36.02 35.07 35.69 2,199,250 +0.36(+1.02%)
Jun 12, 2019 35.51 35.84 34.79 35.33 1,057,370 -0.15(-0.42%)
Jun 11, 2019 36.00 36.01 34.99 35.48 1,176,495 +0.12(+0.34%)
Jun 10, 2019 35.46 36.00 35.11 35.36 1,269,982 +0.32(+0.91%)
Jun 07, 2019 34.69 35.29 34.20 35.04 1,043,700 +0.40(+1.15%)
Jun 06, 2019 34.30 34.82 33.86 34.64 820,379 +0.37(+1.08%)
Jun 05, 2019 34.33 34.67 33.63 34.27 1,052,675 +0.13(+0.38%)
Jun 04, 2019 33.85 34.37 33.01 34.14 928,399 +0.61(+1.82%)
Jun 03, 2019 34.39 34.54 33.05 33.53 1,186,709 -0.63(-1.84%)
May 31, 2019 33.24 34.57 32.88 34.16 1,514,200 +0.47(+1.40%)
May 30, 2019 33.50 33.85 33.31 33.69 725,451 +0.17(+0.51%)
May 29, 2019 34.63 34.76 33.26 33.52 1,180,959 -1.18(-3.40%)
May 28, 2019 35.09 35.83 34.48 34.70 1,657,427 -0.40(-1.14%)
May 24, 2019 35.63 35.92 35.09 35.10 583,100 -0.36(-1.02%)
May 23, 2019 35.76 35.94 34.94 35.46 780,130 -0.54(-1.50%)
May 22, 2019 35.63 36.35 35.02 36.00 1,442,533 +0.08(+0.22%)
May 21, 2019 36.04 36.53 35.88 35.92 692,408 +0.17(+0.48%)
May 20, 2019 36.24 36.71 35.31 35.75 888,148 -1.02(-2.77%)
May 17, 2019 36.60 37.30 36.50 36.77 872,500 -0.02(-0.05%)
May 16, 2019 36.50 37.35 35.57 36.79 1,727,366 +0.23(+0.63%)
May 15, 2019 38.52 38.84 36.25 36.56 1,792,999 -2.36(-6.06%)
May 14, 2019 38.50 39.59 38.43 38.92 701,758 +0.57(+1.49%)
May 13, 2019 38.36 39.31 37.80 38.35 960,112 -0.90(-2.29%)
May 10, 2019 42.30 42.82 37.21 39.25 3,339,100 -0.71(-1.78%)
May 09, 2019 39.70 40.77 39.31 39.96 891,255 -0.09(-0.22%)
May 08, 2019 40.00 40.78 39.85 40.05 536,867 +0.00(+0.00%)
May 07, 2019 40.16 40.77 39.50 40.05 551,391 -0.55(-1.35%)
May 06, 2019 39.88 41.05 39.29 40.60 584,913 -0.16(-0.39%)
May 03, 2019 40.08 41.35 39.74 40.76 620,300 +0.87(+2.18%)
May 02, 2019 39.88 40.46 39.04 39.89 456,417 -0.09(-0.23%)
May 01, 2019 40.81 40.81 39.67 39.98 659,770 -0.76(-1.87%)
Apr 30, 2019 40.21 41.06 39.89 40.74 771,944 +0.57(+1.42%)
Apr 29, 2019 39.36 40.35 39.08 40.17 466,213 +0.87(+2.21%)
Apr 26, 2019 38.50 39.44 37.99 39.30 562,600 +1.33(+3.50%)
Apr 25, 2019 37.74 38.36 37.53 37.97 606,348 +0.33(+0.88%)
Apr 24, 2019 36.81 37.86 36.81 37.64 770,829 +0.97(+2.65%)
Apr 23, 2019 36.47 36.91 36.21 36.67 838,660 +0.31(+0.85%)
Apr 22, 2019 36.17 37.41 36.15 36.36 1,100,730 +0.06(+0.17%)
Apr 18, 2019 36.29 36.60 35.80 36.30 1,521,600 -0.11(-0.30%)
Apr 17, 2019 37.51 38.31 33.78 36.41 3,405,792 -1.21(-3.22%)
Apr 16, 2019 41.28 41.28 37.55 37.62 2,305,387 -3.38(-8.24%)
Apr 15, 2019 41.04 41.55 40.44 41.00 433,890 +0.01(+0.02%)
Apr 12, 2019 40.06 41.04 39.58 40.99 486,500 +1.19(+2.99%)
Apr 11, 2019 39.75 40.55 39.47 39.80 588,261 +0.06(+0.15%)
Apr 10, 2019 39.24 39.76 38.94 39.74 534,928 +0.39(+0.99%)
Apr 09, 2019 39.74 39.74 38.74 39.35 574,042 -0.46(-1.16%)
Apr 08, 2019 41.29 41.29 39.76 39.81 642,077 -1.64(-3.96%)
Apr 05, 2019 41.31 41.80 40.70 41.45 1,111,100 +0.21(+0.51%)
Apr 04, 2019 41.48 41.90 40.44 41.24 949,313 -0.04(-0.10%)
Apr 03, 2019 41.08 41.55 40.40 41.28 606,340 +0.48(+1.18%)
Apr 02, 2019 40.00 40.94 39.19 40.80 676,397 +0.90(+2.26%)
Apr 01, 2019 40.39 41.09 39.63 39.90 745,810 -0.16(-0.40%)
Mar 29, 2019 39.35 40.25 39.00 40.06 750,800 +1.25(+3.22%)
Mar 28, 2019 38.85 39.27 38.31 38.81 425,192 +0.10(+0.26%)
Mar 27, 2019 39.00 39.55 38.51 38.71 547,485 -0.28(-0.72%)
Mar 26, 2019 38.34 39.04 38.19 38.99 542,764 +0.94(+2.47%)
Mar 25, 2019 37.56 38.70 37.42 38.05 720,514 +0.50(+1.33%)
Mar 22, 2019 38.87 39.03 37.40 37.55 1,005,900 -1.59(-4.06%)
Mar 21, 2019 38.99 40.03 38.64 39.14 419,367 -0.05(-0.13%)
Mar 20, 2019 39.06 39.94 38.71 39.19 415,777 -0.01(-0.03%)
Mar 19, 2019 39.12 39.60 37.76 39.20 882,593 +0.00(+0.00%)
Mar 18, 2019 39.41 40.91 38.94 39.20 1,145,825 +0.68(+1.77%)
Mar 15, 2019 38.99 39.39 38.40 38.52 1,172,400 -0.57(-1.46%)
Mar 14, 2019 39.59 39.90 38.81 39.09 621,812 -0.53(-1.34%)
Mar 13, 2019 39.69 40.22 39.26 39.62 641,519 +0.09(+0.23%)
Mar 12, 2019 39.97 40.16 39.47 39.53 411,595 -0.46(-1.15%)
Mar 11, 2019 39.31 40.10 39.24 39.99 602,356 +0.75(+1.91%)
Mar 08, 2019 38.47 39.29 38.03 39.24 611,500 +0.23(+0.59%)
Mar 07, 2019 39.50 39.56 38.81 39.01 528,559 -0.50(-1.27%)
Mar 06, 2019 39.84 40.22 39.20 39.51 691,416 -0.36(-0.90%)
Mar 05, 2019 39.83 40.19 39.07 39.87 696,282 +0.07(+0.18%)
Mar 04, 2019 40.60 40.93 38.90 39.80 1,021,658 -0.57(-1.41%)
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.