Cars.com Inc (NY: CARS )

14.43 USD +0.31 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 14.16 14.63 13.96 14.43 340,600 +0.31(+2.20%)
Jun 11, 2021 14.05 14.22 14.05 14.12 184,965 +0.09(+0.64%)
Jun 10, 2021 14.10 14.24 13.93 14.03 328,096 +0.03(+0.21%)
Jun 09, 2021 14.52 14.60 13.98 14.00 190,223 -0.52(-3.58%)
Jun 08, 2021 14.58 14.68 14.25 14.52 286,774 -0.03(-0.21%)
Jun 07, 2021 14.61 14.78 14.54 14.55 210,593 +0.04(+0.28%)
Jun 04, 2021 14.64 14.80 14.51 14.51 228,094 -0.08(-0.55%)
Jun 03, 2021 14.82 14.85 14.53 14.59 295,863 -0.46(-3.06%)
Jun 02, 2021 15.03 15.20 14.86 15.05 356,153 +0.17(+1.14%)
Jun 01, 2021 14.77 15.08 14.50 14.88 469,992 +0.27(+1.85%)
May 28, 2021 14.91 14.95 14.43 14.61 393,055 -0.13(-0.88%)
May 27, 2021 14.65 14.92 14.20 14.74 611,239 +0.26(+1.80%)
May 26, 2021 13.79 14.58 13.79 14.48 365,711 +0.68(+4.93%)
May 25, 2021 14.59 14.79 13.79 13.80 370,935 -0.64(-4.43%)
May 24, 2021 14.07 14.62 13.83 14.44 433,551 +0.56(+4.03%)
May 21, 2021 14.10 14.19 13.78 13.88 426,572 +0.14(+1.02%)
May 20, 2021 13.69 13.84 13.49 13.74 210,681 +0.05(+0.37%)
May 19, 2021 13.26 13.71 13.15 13.69 323,856 +0.07(+0.51%)
May 18, 2021 13.46 13.84 13.46 13.62 302,378 +0.19(+1.41%)
May 17, 2021 13.42 13.55 13.15 13.43 377,701 -0.18(-1.32%)
May 14, 2021 13.24 13.68 13.21 13.61 301,174 +0.60(+4.61%)
May 13, 2021 13.13 13.52 12.83 13.01 421,927 +0.02(+0.15%)
May 12, 2021 13.31 13.40 12.90 12.99 394,498 -0.40(-2.99%)
May 11, 2021 12.69 13.56 12.59 13.39 658,501 +0.03(+0.22%)
May 10, 2021 14.09 14.25 13.34 13.36 561,097 -0.63(-4.50%)
May 07, 2021 13.32 14.31 13.01 13.99 871,929 +1.00(+7.70%)
May 06, 2021 12.90 13.50 12.61 12.99 669,721 -0.12(-0.92%)
May 05, 2021 13.10 13.78 12.95 13.11 484,994 +0.24(+1.86%)
May 04, 2021 13.25 13.26 12.55 12.87 634,605 -0.51(-3.81%)
May 03, 2021 13.34 13.66 13.25 13.38 356,538 +0.17(+1.29%)
Apr 30, 2021 13.31 13.47 13.12 13.21 308,700 -0.23(-1.71%)
Apr 29, 2021 13.61 13.69 13.28 13.44 201,777 +0.08(+0.60%)
Apr 28, 2021 13.48 13.60 13.15 13.36 388,333 -0.12(-0.89%)
Apr 27, 2021 13.65 13.70 13.34 13.48 274,380 -0.22(-1.61%)
Apr 26, 2021 13.43 13.77 13.37 13.70 335,360 +0.39(+2.93%)
Apr 23, 2021 13.21 13.47 13.00 13.31 432,100 +0.21(+1.60%)
Apr 22, 2021 13.08 13.64 13.03 13.10 535,397 +0.11(+0.85%)
Apr 21, 2021 12.87 13.05 12.63 12.99 464,410 -0.01(-0.08%)
Apr 20, 2021 13.33 13.40 12.81 13.00 529,883 -0.46(-3.42%)
Apr 19, 2021 13.76 13.90 13.34 13.46 624,073 -0.47(-3.37%)
Apr 16, 2021 14.23 14.35 13.91 13.93 418,200 -0.24(-1.69%)
Apr 15, 2021 14.50 14.50 13.92 14.17 372,562 -0.02(-0.14%)
Apr 14, 2021 14.40 14.83 14.18 14.19 458,334 -0.28(-1.94%)
Apr 13, 2021 13.96 14.50 13.70 14.47 432,507 +0.67(+4.86%)
Apr 12, 2021 13.71 13.90 13.46 13.80 458,237 +0.12(+0.88%)
Apr 09, 2021 13.51 13.90 13.44 13.68 371,200 +0.12(+0.88%)
Apr 08, 2021 13.54 13.73 13.28 13.56 882,597 +0.22(+1.65%)
Apr 07, 2021 14.04 14.04 13.24 13.34 545,898 -0.74(-5.26%)
Apr 06, 2021 13.47 14.25 13.43 14.08 423,185 +0.66(+4.92%)
Apr 05, 2021 13.47 13.62 12.91 13.42 763,432 +0.28(+2.13%)
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.