FinancialContent is the trusted provider of stock market information to the media industry.
Cargurus Inc Cl A (NQ: CARG)
31.11 USD  -0.64 (-2.02%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 31.56 31.63 30.86 31.11 913,732 -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 +1.43(+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 +0.08(+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 34.29 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 32.33 31.09 31.24 512,600 -0.91(-2.83%)
Aug 22, 2019 32.55 32.55 31.74 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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.