Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carvana Company Cl A
(NY:
CVNA
)
169.78
-1.43 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
171.12
172.83
168.10
169.78
1,669,549
-1.43(-0.84%)
Sep 26, 2024
169.32
171.37
165.91
171.21
2,740,888
+1.56(+0.92%)
Sep 25, 2024
171.76
173.45
168.72
169.65
2,353,044
-3.05(-1.77%)
Sep 24, 2024
172.89
173.87
169.09
172.70
3,442,225
-2.45(-1.40%)
Sep 23, 2024
170.50
176.20
167.12
175.15
4,059,371
+1.30(+0.75%)
Sep 20, 2024
169.61
176.33
167.80
173.85
5,397,633
+3.11(+1.82%)
Sep 19, 2024
167.25
171.67
165.11
170.74
5,171,405
+9.11(+5.64%)
Sep 18, 2024
157.35
167.75
157.26
161.63
6,368,601
+5.05(+3.23%)
Sep 17, 2024
154.97
158.30
151.60
156.58
3,187,856
+3.68(+2.41%)
Sep 16, 2024
143.15
153.56
143.03
152.90
5,654,712
+11.00(+7.75%)
Sep 13, 2024
141.79
144.44
140.23
141.90
1,789,818
+1.38(+0.98%)
Sep 12, 2024
137.12
141.53
133.57
140.52
3,441,995
+6.98(+5.23%)
Sep 11, 2024
129.42
133.89
126.59
133.54
3,023,960
+2.82(+2.16%)
Sep 10, 2024
134.97
135.39
124.39
130.72
4,858,225
-4.76(-3.51%)
Sep 09, 2024
137.34
138.40
133.80
135.48
2,698,786
+2.07(+1.55%)
Sep 06, 2024
141.50
142.91
132.12
133.41
2,692,087
-7.73(-5.48%)
Sep 05, 2024
144.18
145.25
139.14
141.14
2,157,550
-3.60(-2.49%)
Sep 04, 2024
145.00
147.95
142.70
144.74
1,709,734
+0.22(+0.15%)
Sep 03, 2024
148.80
149.85
142.87
144.52
2,423,529
-6.10(-4.05%)
Aug 30, 2024
152.30
152.33
146.87
150.62
2,325,946
+0.54(+0.36%)
Aug 29, 2024
156.00
156.71
149.00
150.08
2,113,839
-4.23(-2.74%)
Aug 28, 2024
157.72
158.95
152.84
154.31
2,010,190
-4.43(-2.79%)
Aug 27, 2024
156.65
159.59
154.35
158.74
1,704,720
+0.75(+0.47%)
Aug 26, 2024
158.43
158.50
154.50
157.99
2,264,172
-1.79(-1.12%)
Aug 23, 2024
154.54
159.85
151.52
159.78
3,156,570
+6.76(+4.42%)
Aug 22, 2024
155.58
159.17
151.97
153.02
2,899,262
-3.75(-2.39%)
Aug 21, 2024
154.97
157.62
154.05
156.77
1,947,549
+2.59(+1.68%)
Aug 20, 2024
156.41
156.80
151.13
154.18
1,843,382
-1.57(-1.01%)
Aug 19, 2024
155.95
156.47
152.24
155.75
2,312,090
-0.18(-0.12%)
Aug 16, 2024
149.36
156.18
148.69
155.93
3,717,657
+4.37(+2.88%)
Aug 15, 2024
146.38
152.87
142.63
151.56
4,135,089
+9.56(+6.73%)
Aug 14, 2024
144.52
147.31
141.67
142.00
3,256,726
-4.49(-3.07%)
Aug 13, 2024
135.93
146.49
135.50
146.49
5,008,966
+13.01(+9.75%)
Aug 12, 2024
136.05
136.66
132.35
133.48
2,063,254
-2.44(-1.80%)
Aug 09, 2024
133.90
138.15
130.85
135.92
2,473,064
+2.51(+1.88%)
Aug 08, 2024
130.48
134.88
129.00
133.41
3,312,043
+4.77(+3.71%)
Aug 07, 2024
140.59
140.59
127.86
128.64
4,084,891
-10.31(-7.42%)
Aug 06, 2024
138.01
141.02
131.72
138.95
3,704,461
+3.61(+2.67%)
Aug 05, 2024
119.25
138.55
118.50
135.34
6,135,343
-1.86(-1.36%)
Aug 02, 2024
139.81
142.85
134.63
137.20
5,965,813
-9.32(-6.36%)
Aug 01, 2024
147.34
154.00
138.78
146.52
14,476,800
+13.29(+9.98%)
Jul 31, 2024
131.40
137.92
128.80
133.23
8,198,138
+6.45(+5.09%)
Jul 30, 2024
128.00
133.63
123.04
126.78
4,237,424
-0.83(-0.65%)
Jul 29, 2024
133.92
136.23
124.75
127.61
4,575,892
-5.24(-3.94%)
Jul 26, 2024
127.50
136.45
127.50
132.85
4,201,756
+8.75(+7.05%)
Jul 25, 2024
123.71
131.88
122.14
124.10
3,449,544
+0.68(+0.55%)
Jul 24, 2024
125.78
128.10
122.87
123.42
2,590,333
-5.69(-4.41%)
Jul 23, 2024
127.10
130.60
124.11
129.11
2,592,696
+0.22(+0.17%)
Jul 22, 2024
133.42
135.26
127.20
128.89
3,394,773
-1.17(-0.90%)
Jul 19, 2024
129.70
136.13
128.79
130.06
5,631,201
+0.88(+0.68%)
Jul 18, 2024
135.29
137.41
128.21
129.18
3,767,860
-4.57(-3.42%)
Jul 17, 2024
139.43
142.88
132.12
133.75
5,098,797
-11.28(-7.78%)
Jul 16, 2024
142.90
147.25
140.68
145.03
4,344,921
+2.94(+2.07%)
Jul 15, 2024
137.22
144.29
136.75
142.09
4,477,473
+5.85(+4.29%)
Jul 12, 2024
131.23
140.91
130.32
136.24
6,886,927
+6.31(+4.86%)
Jul 11, 2024
133.21
136.07
127.70
129.93
3,443,009
-1.04(-0.79%)
Jul 10, 2024
131.50
136.55
126.61
130.97
7,470,522
+5.27(+4.19%)
Jul 09, 2024
122.30
125.87
120.76
125.70
2,806,288
+3.38(+2.76%)
Jul 08, 2024
129.06
129.99
120.05
122.32
3,725,111
-5.73(-4.47%)
Jul 05, 2024
126.95
128.47
124.02
128.05
2,494,282
+0.21(+0.16%)
Jul 03, 2024
127.10
129.08
125.60
127.84
1,567,469
+0.31(+0.24%)
Jul 02, 2024
125.00
128.36
121.47
127.53
3,194,921
+3.18(+2.56%)
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
.