Cargurus Inc Cl A (NQ: CARG )

31.21 -0.32 (-1.00%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 31.46 32.16 31.43 31.53 526,271 +0.08(+0.25%)
Oct 29, 2024 31.35 31.55 31.17 31.45 421,234 -0.14(-0.44%)
Oct 28, 2024 31.84 32.09 31.57 31.59 503,376 +0.06(+0.19%)
Oct 25, 2024 32.35 32.35 31.49 31.53 377,030 -0.62(-1.93%)
Oct 24, 2024 31.73 32.18 31.66 32.15 422,395 +0.58(+1.84%)
Oct 23, 2024 31.87 32.09 31.38 31.57 483,240 -0.47(-1.47%)
Oct 22, 2024 31.66 32.36 31.61 32.04 515,819 +0.38(+1.20%)
Oct 21, 2024 31.42 31.88 31.39 31.66 384,880 +0.08(+0.25%)
Oct 18, 2024 31.53 31.62 31.28 31.58 348,990 +0.13(+0.41%)
Oct 17, 2024 31.50 31.69 31.32 31.45 395,098 -0.19(-0.60%)
Oct 16, 2024 31.65 31.94 31.23 31.64 488,230 +0.19(+0.60%)
Oct 15, 2024 31.23 31.55 30.83 31.45 466,576 +0.33(+1.06%)
Oct 14, 2024 30.82 31.30 30.56 31.12 490,802 +0.23(+0.74%)
Oct 11, 2024 30.37 31.01 30.37 30.89 422,884 +0.58(+1.91%)
Oct 10, 2024 30.13 30.35 29.88 30.31 467,079 -0.23(-0.75%)
Oct 09, 2024 30.34 30.84 30.20 30.54 544,557 +0.32(+1.06%)
Oct 08, 2024 29.33 30.35 29.23 30.22 590,109 +1.02(+3.49%)
Oct 07, 2024 29.10 29.43 28.93 29.20 375,995 -0.09(-0.31%)
Oct 04, 2024 29.54 29.61 29.01 29.29 288,196 +0.24(+0.83%)
Oct 03, 2024 28.98 29.42 28.90 29.05 380,697 -0.24(-0.82%)
Oct 02, 2024 29.43 29.50 29.09 29.29 464,627 -0.36(-1.21%)
Oct 01, 2024 30.00 30.16 29.46 29.65 397,301 -0.38(-1.27%)
Sep 30, 2024 29.46 30.07 29.32 30.03 485,348 +0.34(+1.15%)
Sep 27, 2024 29.65 29.89 29.41 29.69 451,961 +0.33(+1.12%)
Sep 26, 2024 30.11 30.11 29.35 29.36 419,462 -0.23(-0.78%)
Sep 25, 2024 29.92 30.07 29.54 29.59 579,613 -0.44(-1.47%)
Sep 24, 2024 29.81 30.08 29.77 30.03 496,173 +0.24(+0.81%)
Sep 23, 2024 30.57 30.57 29.73 29.79 508,329 -0.56(-1.85%)
Sep 20, 2024 30.56 30.80 30.28 30.35 2,997,505 -0.23(-0.75%)
Sep 19, 2024 30.73 30.99 30.41 30.58 939,175 +0.58(+1.93%)
Sep 18, 2024 29.78 30.71 29.70 30.00 775,769 +0.28(+0.94%)
Sep 17, 2024 29.31 29.89 29.25 29.72 773,337 +0.73(+2.52%)
Sep 16, 2024 29.10 29.17 28.61 28.99 535,128 -0.13(-0.45%)
Sep 13, 2024 28.63 29.27 28.63 29.12 551,383 +0.70(+2.46%)
Sep 12, 2024 27.44 28.62 27.39 28.42 671,230 +1.08(+3.95%)
Sep 11, 2024 26.39 27.44 26.23 27.34 731,261 +0.86(+3.25%)
Sep 10, 2024 27.19 27.27 26.36 26.48 763,088 -0.72(-2.65%)
Sep 09, 2024 27.31 27.64 26.86 27.20 634,559 -0.03(-0.11%)
Sep 06, 2024 28.22 28.43 27.16 27.23 595,186 -1.04(-3.68%)
Sep 05, 2024 28.07 28.62 27.97 28.27 661,377 +0.19(+0.68%)
Sep 04, 2024 27.83 28.24 27.65 28.08 775,883 +0.18(+0.65%)
Sep 03, 2024 28.42 29.09 27.85 27.90 679,953 -1.08(-3.73%)
Aug 30, 2024 29.00 29.40 28.47 28.98 718,952 -0.02(-0.07%)
Aug 29, 2024 28.48 29.26 28.48 29.00 796,693 +0.73(+2.58%)
Aug 28, 2024 28.58 28.74 28.16 28.27 504,976 -0.36(-1.26%)
Aug 27, 2024 28.56 28.69 28.25 28.63 430,045 -0.02(-0.07%)
Aug 26, 2024 28.84 28.89 28.54 28.65 450,463 -0.07(-0.24%)
Aug 23, 2024 28.33 29.04 28.24 28.72 532,442 +0.70(+2.50%)
Aug 22, 2024 28.50 28.68 27.95 28.02 357,853 -0.48(-1.68%)
Aug 21, 2024 28.32 28.65 27.99 28.50 1,017,077 +0.34(+1.21%)
Aug 20, 2024 28.25 28.43 28.08 28.16 589,819 -0.05(-0.18%)
Aug 19, 2024 28.38 28.38 27.96 28.21 537,291 -0.07(-0.25%)
Aug 16, 2024 28.20 28.70 28.11 28.28 713,563 +0.05(+0.18%)
Aug 15, 2024 28.00 28.36 27.66 28.23 1,195,108 +0.55(+1.99%)
Aug 14, 2024 28.53 28.67 27.67 27.68 885,651 -0.74(-2.60%)
Aug 13, 2024 27.41 28.47 26.92 28.42 1,218,231 +0.82(+2.97%)
Aug 12, 2024 27.10 27.77 26.77 27.60 1,273,219 +0.66(+2.45%)
Aug 09, 2024 25.06 27.00 24.78 26.94 2,005,431 +4.54(+20.27%)
Aug 08, 2024 22.17 22.62 21.65 22.40 1,420,645 +0.29(+1.31%)
Aug 07, 2024 22.64 22.84 21.98 22.11 898,021 -0.10(-0.45%)
Aug 06, 2024 22.30 22.72 22.14 22.21 828,097 -0.09(-0.40%)
Aug 05, 2024 22.19 22.68 21.72 22.30 894,901 -1.03(-4.41%)
Aug 02, 2024 22.96 23.63 22.88 23.33 770,621 -0.77(-3.20%)
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.