Cars.com Inc. Common Stock (NY: CARS )

17.36 -0.10 (-0.57%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 17.44 17.44 17.13 17.36 125,382 -0.10(-0.57%)
Dec 23, 2024 17.42 17.63 17.31 17.46 383,600 +0.00(+0.00%)
Dec 20, 2024 17.10 17.77 17.10 17.46 2,020,738 -0.01(-0.06%)
Dec 19, 2024 17.65 17.78 17.30 17.47 296,294 +0.08(+0.46%)
Dec 18, 2024 18.29 18.44 17.19 17.39 553,454 -0.76(-4.19%)
Dec 17, 2024 18.60 18.68 18.11 18.15 451,789 -0.55(-2.94%)
Dec 16, 2024 18.33 18.76 18.26 18.70 537,691 +0.36(+1.96%)
Dec 13, 2024 18.71 18.74 18.22 18.34 338,602 -0.44(-2.34%)
Dec 12, 2024 19.23 19.30 18.75 18.78 323,121 -0.56(-2.90%)
Dec 11, 2024 19.37 19.51 18.92 19.34 465,098 +0.16(+0.83%)
Dec 10, 2024 19.17 19.47 18.93 19.18 521,794 +0.04(+0.21%)
Dec 09, 2024 18.82 19.28 18.82 19.14 593,922 +0.36(+1.92%)
Dec 06, 2024 19.57 19.61 18.65 18.78 563,311 -0.55(-2.85%)
Dec 05, 2024 20.07 20.18 19.32 19.33 495,684 -0.77(-3.83%)
Dec 04, 2024 20.02 20.47 19.98 20.10 656,631 +0.16(+0.80%)
Dec 03, 2024 20.02 20.36 19.67 19.94 619,942 -0.01(-0.05%)
Dec 02, 2024 19.62 20.09 19.35 19.95 1,085,115 +0.08(+0.40%)
Nov 29, 2024 19.95 19.95 19.45 19.87 553,468 +0.17(+0.86%)
Nov 27, 2024 19.70 19.80 19.45 19.70 443,242 +0.04(+0.20%)
Nov 26, 2024 19.76 20.02 19.60 19.66 503,583 -0.23(-1.16%)
Nov 25, 2024 19.61 20.00 19.40 19.89 559,135 +0.56(+2.90%)
Nov 22, 2024 18.55 19.36 18.52 19.33 832,765 +0.86(+4.66%)
Nov 21, 2024 18.42 18.55 18.22 18.47 897,314 +0.16(+0.87%)
Nov 20, 2024 18.55 18.66 18.29 18.31 923,533 -0.19(-1.03%)
Nov 19, 2024 18.48 18.75 18.21 18.50 610,310 -0.18(-0.96%)
Nov 18, 2024 18.72 18.86 18.64 18.68 384,644 -0.04(-0.21%)
Nov 15, 2024 18.85 18.93 18.59 18.72 429,567 +0.02(+0.11%)
Nov 14, 2024 18.88 19.04 18.48 18.70 414,301 -0.18(-0.95%)
Nov 13, 2024 19.46 19.49 18.82 18.88 640,311 -0.47(-2.43%)
Nov 12, 2024 19.22 19.45 19.18 19.35 683,862 -0.04(-0.21%)
Nov 11, 2024 18.63 19.42 18.61 19.39 565,908 +0.89(+4.81%)
Nov 08, 2024 17.51 18.77 17.51 18.50 826,897 +0.65(+3.64%)
Nov 07, 2024 17.60 18.17 17.12 17.85 1,405,968 +1.04(+6.19%)
Nov 06, 2024 16.75 16.89 16.41 16.81 1,920,889 +0.75(+4.67%)
Nov 05, 2024 15.71 16.06 15.52 16.06 850,010 +0.18(+1.13%)
Nov 04, 2024 16.06 16.14 15.84 15.88 336,495 -0.15(-0.94%)
Nov 01, 2024 15.97 16.18 15.87 16.03 433,029 +0.04(+0.25%)
Oct 31, 2024 15.93 16.27 15.89 15.99 427,398 -0.01(-0.06%)
Oct 30, 2024 16.27 16.46 15.98 16.00 501,446 -0.19(-1.17%)
Oct 29, 2024 15.96 16.24 15.92 16.19 340,808 +0.04(+0.25%)
Oct 28, 2024 15.92 16.25 15.81 16.15 295,021 +0.40(+2.54%)
Oct 25, 2024 15.86 15.95 15.70 15.75 232,417 -0.02(-0.13%)
Oct 24, 2024 15.44 15.79 15.43 15.77 373,214 +0.42(+2.74%)
Oct 23, 2024 15.53 15.61 15.24 15.35 353,720 -0.28(-1.79%)
Oct 22, 2024 15.57 15.71 15.52 15.63 257,707 -0.01(-0.06%)
Oct 21, 2024 15.93 15.99 15.61 15.64 365,700 -0.33(-2.07%)
Oct 18, 2024 16.03 16.16 15.88 15.97 396,495 +0.00(+0.00%)
Oct 17, 2024 15.97 16.10 15.65 15.97 416,020 -0.10(-0.62%)
Oct 16, 2024 15.96 16.11 15.81 16.07 380,386 +0.19(+1.20%)
Oct 15, 2024 15.85 16.08 15.74 15.88 353,625 -0.01(-0.06%)
Oct 14, 2024 15.65 15.96 15.65 15.89 270,485 +0.24(+1.53%)
Oct 11, 2024 15.62 15.74 15.54 15.65 323,785 +0.06(+0.38%)
Oct 10, 2024 15.29 15.60 15.17 15.59 426,660 +0.04(+0.26%)
Oct 09, 2024 15.78 15.98 15.55 15.55 382,646 -0.21(-1.33%)
Oct 08, 2024 15.33 15.76 15.16 15.76 703,240 +0.48(+3.14%)
Oct 07, 2024 15.56 15.68 15.05 15.28 742,844 -0.42(-2.68%)
Oct 04, 2024 15.42 15.70 15.22 15.70 532,737 +0.52(+3.43%)
Oct 03, 2024 16.04 16.11 15.14 15.18 486,393 -0.93(-5.77%)
Oct 02, 2024 16.48 16.52 16.11 16.11 377,808 -0.49(-2.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.