Cargurus Inc Cl A (NQ: CARG )

24.00 +0.07 (+0.29%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 23.76 24.21 23.75 23.93 515,670 +0.32(+1.36%)
May 23, 2024 23.81 23.90 23.34 23.61 628,289 -0.11(-0.46%)
May 22, 2024 23.84 24.13 23.63 23.72 715,519 -0.15(-0.63%)
May 21, 2024 23.45 23.91 23.20 23.87 763,890 +0.30(+1.27%)
May 20, 2024 23.69 24.01 23.55 23.57 824,403 -0.21(-0.88%)
May 17, 2024 23.78 24.03 23.68 23.78 747,561 -0.02(-0.08%)
May 16, 2024 24.73 24.84 23.78 23.80 1,214,717 -1.16(-4.65%)
May 15, 2024 24.67 24.98 24.14 24.96 886,496 +0.47(+1.92%)
May 14, 2024 24.06 24.66 23.98 24.49 1,191,666 +0.44(+1.83%)
May 13, 2024 24.29 24.40 23.52 24.05 940,779 -0.17(-0.70%)
May 10, 2024 23.42 24.76 23.37 24.22 1,955,920 +1.94(+8.71%)
May 09, 2024 22.23 22.58 22.12 22.28 1,459,503 +0.13(+0.59%)
May 08, 2024 22.25 22.36 21.99 22.15 628,407 -0.46(-2.03%)
May 07, 2024 22.68 23.11 22.57 22.61 701,235 -0.39(-1.70%)
May 06, 2024 22.81 23.13 22.70 23.00 459,200 +0.25(+1.10%)
May 03, 2024 23.36 23.43 22.70 22.75 707,388 -0.16(-0.70%)
May 02, 2024 22.69 23.01 22.42 22.91 658,289 +0.59(+2.64%)
May 01, 2024 22.60 22.98 22.32 22.32 538,619 -0.14(-0.62%)
Apr 30, 2024 22.83 22.92 22.42 22.46 1,034,870 -0.39(-1.71%)
Apr 29, 2024 23.18 23.39 22.85 22.85 623,670 -0.37(-1.59%)
Apr 26, 2024 23.19 23.48 23.14 23.22 431,617 +0.31(+1.35%)
Apr 25, 2024 22.89 23.21 22.67 22.91 1,079,782 -0.43(-1.84%)
Apr 24, 2024 23.47 23.56 23.16 23.34 611,445 -0.13(-0.55%)
Apr 23, 2024 22.80 23.55 22.75 23.47 561,254 +0.84(+3.71%)
Apr 22, 2024 22.31 22.66 22.20 22.63 588,009 +0.43(+1.94%)
Apr 19, 2024 21.55 22.22 21.55 22.20 677,707 +0.66(+3.06%)
Apr 18, 2024 21.25 21.82 21.22 21.54 594,687 +0.32(+1.51%)
Apr 17, 2024 21.76 21.83 21.18 21.22 642,120 -0.37(-1.71%)
Apr 16, 2024 21.42 21.71 21.27 21.59 758,568 -0.09(-0.42%)
Apr 15, 2024 22.45 22.57 21.59 21.68 933,393 -0.68(-3.04%)
Apr 12, 2024 22.72 22.85 22.15 22.36 588,552 -0.52(-2.27%)
Apr 11, 2024 22.73 23.01 22.49 22.88 860,600 +0.24(+1.06%)
Apr 10, 2024 23.06 23.28 22.61 22.64 853,210 -1.00(-4.23%)
Apr 09, 2024 23.68 23.73 23.38 23.64 411,947 +0.18(+0.77%)
Apr 08, 2024 23.46 23.72 23.30 23.46 592,987 +0.11(+0.47%)
Apr 05, 2024 22.87 23.48 22.81 23.35 592,829 +0.50(+2.19%)
Apr 04, 2024 22.93 23.38 22.83 22.85 649,335 +0.12(+0.53%)
Apr 03, 2024 22.44 22.93 22.44 22.73 776,716 +0.13(+0.58%)
Apr 02, 2024 22.46 22.72 22.39 22.60 731,355 -0.40(-1.74%)
Apr 01, 2024 23.04 23.36 22.90 23.00 651,016 -0.08(-0.35%)
Mar 28, 2024 23.10 23.37 22.95 23.08 755,957 +0.08(+0.35%)
Mar 27, 2024 23.39 23.62 22.91 23.00 1,095,968 -0.18(-0.78%)
Mar 26, 2024 23.32 23.75 23.16 23.18 604,985 +0.15(+0.65%)
Mar 25, 2024 23.18 23.38 23.02 23.03 570,244 -0.17(-0.73%)
Mar 22, 2024 23.14 23.42 22.95 23.20 636,679 +0.19(+0.83%)
Mar 21, 2024 23.59 23.77 23.01 23.01 1,031,581 -0.39(-1.67%)
Mar 20, 2024 23.44 23.82 23.14 23.40 803,636 -0.04(-0.17%)
Mar 19, 2024 23.45 23.67 23.13 23.44 1,001,498 -0.02(-0.09%)
Mar 18, 2024 22.56 23.52 22.36 23.46 1,405,090 +0.99(+4.41%)
Mar 15, 2024 22.06 22.50 22.01 22.47 8,328,282 +0.25(+1.13%)
Mar 14, 2024 22.77 22.97 22.02 22.22 1,363,256 -0.50(-2.20%)
Mar 13, 2024 23.00 23.14 22.68 22.72 1,094,096 -0.27(-1.17%)
Mar 12, 2024 23.00 23.44 22.96 22.99 1,101,559 -0.01(-0.04%)
Mar 11, 2024 22.93 23.08 22.70 23.00 1,388,094 +0.00(+0.00%)
Mar 08, 2024 23.43 24.22 22.96 23.00 1,555,281 -0.28(-1.20%)
Mar 07, 2024 22.81 23.36 22.73 23.28 1,224,157 +0.73(+3.24%)
Mar 06, 2024 22.55 22.83 22.38 22.55 1,546,084 +0.32(+1.44%)
Mar 05, 2024 22.61 22.85 22.12 22.23 1,795,605 -0.71(-3.10%)
Mar 04, 2024 22.60 23.08 22.47 22.94 1,636,047 +0.26(+1.15%)
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.