Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cargurus Inc Cl A (NQ: CARG )

23.37 +0.74 (+3.27%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 13.61 14.08 13.53 14.01 1,064,541 +0.11(+0.79%)
Dec 29, 2022 13.58 14.16 13.37 13.90 1,096,520 +0.57(+4.28%)
Dec 28, 2022 13.03 13.45 12.95 13.33 1,624,987 +0.25(+1.91%)
Dec 27, 2022 13.43 13.52 13.07 13.08 614,906 -0.45(-3.33%)
Dec 23, 2022 13.30 13.59 13.12 13.53 638,417 +0.14(+1.05%)
Dec 22, 2022 12.98 13.43 12.98 13.39 1,489,981 -0.16(-1.18%)
Dec 21, 2022 13.51 13.73 13.34 13.55 696,217 +0.10(+0.74%)
Dec 20, 2022 13.21 13.61 13.09 13.45 903,943 +0.08(+0.60%)
Dec 19, 2022 13.79 13.86 13.23 13.37 1,079,637 -0.46(-3.33%)
Dec 16, 2022 14.33 14.59 13.50 13.83 1,971,326 -0.60(-4.16%)
Dec 15, 2022 13.78 14.48 13.77 14.43 1,882,232 +0.30(+2.12%)
Dec 14, 2022 13.78 14.37 13.59 14.13 1,349,502 +0.44(+3.21%)
Dec 13, 2022 13.61 14.13 13.39 13.69 1,559,551 +0.62(+4.74%)
Dec 12, 2022 12.92 13.30 12.66 13.07 1,339,686 +0.13(+1.00%)
Dec 09, 2022 13.24 13.26 12.86 12.94 1,003,703 -0.39(-2.93%)
Dec 08, 2022 12.54 13.66 12.35 13.33 2,133,636 +1.40(+11.74%)
Dec 07, 2022 12.04 12.18 11.81 11.93 2,404,568 -0.23(-1.89%)
Dec 06, 2022 12.55 12.64 12.10 12.16 1,014,783 -0.43(-3.42%)
Dec 05, 2022 13.02 13.21 12.48 12.59 1,123,326 -0.49(-3.75%)
Dec 02, 2022 12.88 13.12 12.59 13.08 946,175 +0.00(+0.00%)
Dec 01, 2022 13.19 13.39 12.97 13.08 2,136,325 +0.00(+0.00%)
Nov 30, 2022 12.32 13.20 12.07 13.08 2,158,109 +0.76(+6.17%)
Nov 29, 2022 12.29 12.53 12.23 12.32 1,715,188 -0.02(-0.16%)
Nov 28, 2022 12.84 12.86 12.26 12.34 1,526,285 -0.62(-4.78%)
Nov 25, 2022 12.99 13.38 12.89 12.96 393,059 -0.24(-1.82%)
Nov 23, 2022 13.67 13.85 13.18 13.20 888,448 -0.40(-2.94%)
Nov 22, 2022 13.40 13.62 13.01 13.60 3,268,302 +0.29(+2.18%)
Nov 21, 2022 13.13 13.37 13.01 13.31 1,433,870 +0.01(+0.08%)
Nov 18, 2022 13.77 13.77 12.95 13.30 1,275,053 -0.12(-0.89%)
Nov 17, 2022 13.53 13.86 13.28 13.42 1,135,296 -0.55(-3.94%)
Nov 16, 2022 14.22 14.51 13.62 13.97 1,989,685 -0.57(-3.92%)
Nov 15, 2022 14.46 15.00 14.46 14.54 1,425,698 +0.52(+3.71%)
Nov 14, 2022 14.56 14.68 13.99 14.02 1,526,051 -0.66(-4.50%)
Nov 11, 2022 13.93 14.93 13.72 14.68 2,562,062 +0.70(+5.01%)
Nov 10, 2022 13.59 14.39 12.89 13.98 3,159,624 +1.31(+10.34%)
Nov 09, 2022 9.320 13.08 9.142 12.67 11,281,579 -1.09(-7.92%)
Nov 08, 2022 14.38 14.65 13.45 13.76 4,683,324 -0.45(-3.17%)
Nov 07, 2022 14.57 14.57 13.59 14.21 8,069,048 +0.02(+0.14%)
Nov 04, 2022 14.57 14.92 14.02 14.19 1,255,543 -0.28(-1.94%)
Nov 03, 2022 13.86 14.58 13.79 14.47 6,820,130 +0.34(+2.41%)
Nov 02, 2022 15.08 14.08 14.13 1,594,507 -1.04(-6.86%)
Nov 01, 2022 14.90 15.45 14.60 15.17 919,895 +0.61(+4.19%)
Oct 31, 2022 14.05 14.93 14.05 14.56 1,251,711 +0.38(+2.68%)
Oct 28, 2022 13.87 14.21 13.56 14.18 599,172 +0.35(+2.53%)
Oct 27, 2022 13.84 14.05 13.54 13.83 799,445 +0.03(+0.22%)
Oct 26, 2022 13.75 14.36 13.66 13.80 735,407 -0.21(-1.50%)
Oct 25, 2022 13.04 14.21 13.04 14.01 1,306,060 +1.10(+8.52%)
Oct 24, 2022 13.43 13.50 12.80 12.91 1,466,981 -0.42(-3.15%)
Oct 21, 2022 13.42 13.47 12.90 13.33 2,617,152 -0.24(-1.77%)
Oct 20, 2022 13.76 14.34 13.47 13.57 1,845,689 -0.12(-0.88%)
Oct 19, 2022 14.64 14.73 13.59 13.69 2,352,546 -0.98(-6.68%)
Oct 18, 2022 14.67 14.71 13.75 14.67 2,716,004 +0.52(+3.67%)
Oct 17, 2022 14.17 14.68 14.09 14.15 1,745,105 +0.45(+3.28%)
Oct 14, 2022 14.34 14.63 13.68 13.70 803,572 -0.39(-2.77%)
Oct 13, 2022 13.75 14.26 13.46 14.09 1,255,929 -0.06(-0.42%)
Oct 12, 2022 14.08 14.22 13.82 14.15 1,166,460 +0.11(+0.78%)
Oct 11, 2022 13.96 14.29 13.51 14.04 1,144,579 -0.01(-0.07%)
Oct 10, 2022 14.07 14.41 13.82 14.05 927,853 +0.06(+0.43%)
Oct 07, 2022 14.25 14.25 13.83 13.99 1,066,914 -0.57(-3.91%)
Oct 06, 2022 14.48 14.83 14.14 14.56 739,754 -0.05(-0.34%)
Oct 05, 2022 14.93 15.16 14.43 14.61 878,034 -0.62(-4.07%)
Oct 04, 2022 15.37 15.77 15.01 15.23 981,507 +0.31(+2.08%)
Oct 03, 2022 14.32 15.06 14.23 14.92 1,275,391 +0.75(+5.29%)
Sep 30, 2022 14.27 15.09 14.16 14.17 1,635,591 -0.24(-1.67%)
Sep 29, 2022 14.20 14.44 13.66 14.41 2,121,724 -0.31(-2.11%)
Sep 28, 2022 14.58 14.97 14.43 14.72 1,128,022 +0.21(+1.45%)
Sep 27, 2022 14.82 15.11 14.47 14.51 908,326 -0.05(-0.34%)
Sep 26, 2022 14.85 15.31 14.54 14.56 1,249,406 -0.32(-2.15%)
Sep 23, 2022 14.78 15.00 14.56 14.88 1,092,907 -0.02(-0.13%)
Sep 22, 2022 15.11 15.28 14.62 14.90 1,324,314 -0.32(-2.10%)
Sep 21, 2022 15.50 15.89 15.15 15.22 1,862,759 -0.08(-0.52%)
Sep 20, 2022 15.56 15.70 15.10 15.30 1,950,377 -0.64(-4.02%)
Sep 19, 2022 16.06 16.32 15.74 15.94 1,693,970 -0.29(-1.79%)
Sep 16, 2022 16.32 16.32 15.91 16.23 1,342,288 -0.34(-2.05%)
Sep 15, 2022 16.88 17.20 16.36 16.57 2,144,941 -0.58(-3.38%)
Sep 14, 2022 17.20 17.50 16.81 17.15 1,566,669 -0.16(-0.92%)
Sep 13, 2022 18.44 18.44 17.23 17.31 1,417,744 -1.84(-9.61%)
Sep 12, 2022 19.35 19.67 19.02 19.15 1,183,355 +0.04(+0.21%)
Sep 09, 2022 19.08 19.59 18.98 19.11 1,052,138 -0.02(-0.10%)
Sep 08, 2022 18.52 19.29 18.36 19.13 1,033,285 +0.25(+1.32%)
Sep 07, 2022 18.45 18.93 18.31 18.88 874,093 +0.37(+2.00%)
Sep 06, 2022 19.03 19.03 18.37 18.51 639,510 -0.57(-2.99%)
Sep 02, 2022 19.48 20.11 19.01 19.08 1,221,745 -0.14(-0.73%)
Sep 01, 2022 18.36 19.24 17.90 19.22 1,324,816 +0.52(+2.78%)
Aug 31, 2022 19.25 19.27 18.70 18.70 1,029,048 -0.37(-1.94%)
Aug 30, 2022 19.35 19.67 18.83 19.07 586,714 -0.04(-0.21%)
Aug 29, 2022 18.94 19.42 18.94 19.11 546,606 -0.09(-0.47%)
Aug 26, 2022 19.76 19.99 19.06 19.20 639,334 -0.51(-2.59%)
Aug 25, 2022 19.19 19.76 19.11 19.71 798,216 +0.72(+3.79%)
Aug 24, 2022 18.81 19.64 18.69 18.99 922,449 +0.24(+1.28%)
Aug 23, 2022 18.21 18.98 18.11 18.75 1,141,209 +0.52(+2.85%)
Aug 22, 2022 18.95 19.14 18.12 18.23 1,002,553 -1.10(-5.69%)
Aug 19, 2022 19.56 19.72 18.88 19.33 3,484,836 -0.66(-3.30%)
Aug 18, 2022 20.01 20.03 19.60 19.99 907,642 -0.09(-0.45%)
Aug 17, 2022 20.31 20.65 19.71 20.08 1,029,733 -0.68(-3.28%)
Aug 16, 2022 20.19 21.32 19.86 20.76 3,868,689 +0.36(+1.76%)
Aug 15, 2022 19.87 20.54 19.87 20.40 1,396,258 +0.28(+1.39%)
Aug 12, 2022 20.67 20.87 20.09 20.12 1,319,232 -0.22(-1.08%)
Aug 11, 2022 20.73 21.43 20.03 20.34 2,729,237 -0.14(-0.68%)
Aug 10, 2022 19.72 20.66 19.51 20.48 2,033,612 +1.32(+6.89%)
Aug 09, 2022 21.89 22.50 19.05 19.16 4,653,464 -6.56(-25.51%)
Aug 08, 2022 25.97 26.43 25.19 25.72 2,572,362 +0.03(+0.12%)
Aug 05, 2022 24.86 25.77 24.62 25.69 854,671 +0.39(+1.54%)
Aug 04, 2022 25.48 25.95 24.81 25.30 1,139,166 -0.03(-0.12%)
Aug 03, 2022 25.06 25.39 24.60 25.33 710,442 +0.47(+1.89%)
Aug 02, 2022 24.50 25.05 24.32 24.86 354,921 +0.22(+0.89%)
Aug 01, 2022 24.22 24.70 23.83 24.64 523,431 +0.35(+1.44%)
Jul 29, 2022 24.33 24.64 23.66 24.29 1,826,684 -0.34(-1.38%)
Jul 28, 2022 24.00 24.70 23.65 24.63 399,443 +0.76(+3.18%)
Jul 27, 2022 23.60 24.22 23.31 23.87 521,614 +0.87(+3.78%)
Jul 26, 2022 23.31 23.31 22.53 23.00 542,320 -0.63(-2.67%)
Jul 25, 2022 23.77 23.77 23.16 23.63 517,970 -0.14(-0.59%)
Jul 22, 2022 25.02 25.14 23.57 23.77 825,638 -1.33(-5.30%)
Jul 21, 2022 24.57 25.10 24.26 25.10 879,081 +0.40(+1.62%)
Jul 20, 2022 24.30 25.06 24.09 24.70 1,077,582 +0.56(+2.32%)
Jul 19, 2022 22.96 24.35 22.96 24.14 638,096 +1.61(+7.15%)
Jul 18, 2022 22.87 23.33 22.39 22.53 427,264 +0.13(+0.58%)
Jul 15, 2022 22.20 22.84 21.62 22.40 914,556 +0.70(+3.23%)
Jul 14, 2022 22.05 22.14 21.47 21.70 364,284 -0.63(-2.82%)
Jul 13, 2022 22.00 22.55 21.87 22.33 570,679 -0.27(-1.19%)
Jul 12, 2022 22.77 23.15 22.08 22.60 750,656 -0.15(-0.66%)
Jul 11, 2022 22.65 23.25 22.26 22.75 652,869 -0.44(-1.90%)
Jul 08, 2022 22.29 23.87 22.22 23.19 844,497 +0.52(+2.29%)
Jul 07, 2022 22.28 22.87 22.18 22.67 494,533 +0.45(+2.03%)
Jul 06, 2022 22.88 22.99 21.89 22.22 582,870 -0.53(-2.33%)
Jul 05, 2022 21.90 22.85 21.73 22.75 562,099 +0.33(+1.47%)
Jul 01, 2022 21.43 22.72 21.43 22.42 563,689 +0.93(+4.33%)
Jun 30, 2022 21.99 21.99 20.82 21.49 812,429 -0.89(-3.98%)
Jun 29, 2022 22.57 22.66 21.97 22.38 414,964 -0.25(-1.10%)
Jun 28, 2022 23.77 24.02 22.60 22.63 754,126 -0.91(-3.87%)
Jun 27, 2022 23.98 24.14 22.96 23.54 1,081,664 -0.11(-0.47%)
Jun 24, 2022 23.29 23.83 23.11 23.65 1,664,449 +0.61(+2.65%)
Jun 23, 2022 22.69 23.53 22.69 23.04 693,783 +0.37(+1.63%)
Jun 22, 2022 22.17 23.05 22.17 22.67 498,537 +0.20(+0.89%)
Jun 21, 2022 22.62 23.57 22.45 22.47 745,185 -0.05(-0.22%)
Jun 17, 2022 21.82 22.93 21.82 22.52 892,171 +1.05(+4.89%)
Jun 16, 2022 21.53 21.90 21.15 21.47 665,106 -0.95(-4.24%)
Jun 15, 2022 21.72 22.89 21.63 22.42 1,113,964 +1.22(+5.75%)
Jun 14, 2022 22.37 22.38 20.78 21.20 1,379,513 -1.13(-5.06%)
Jun 13, 2022 22.27 22.77 21.77 22.33 1,205,076 -0.89(-3.83%)
Jun 10, 2022 23.74 24.18 23.01 23.22 970,700 -1.03(-4.25%)
Jun 09, 2022 25.08 25.48 24.17 24.25 866,759 -1.25(-4.90%)
Jun 08, 2022 25.62 26.37 25.42 25.50 628,172 -0.22(-0.86%)
Jun 07, 2022 25.46 26.08 25.16 25.72 711,372 +0.03(+0.12%)
Jun 06, 2022 25.84 25.97 24.98 25.69 1,203,870 +0.22(+0.86%)
Jun 03, 2022 26.06 26.40 25.39 25.47 1,132,258 -0.98(-3.71%)
Jun 02, 2022 25.33 26.73 25.33 26.45 851,446 +1.02(+4.01%)
Jun 01, 2022 25.43 26.24 24.60 25.43 1,529,582 +0.11(+0.43%)
May 31, 2022 25.59 26.09 24.71 25.32 1,695,931 -0.47(-1.82%)
May 27, 2022 24.84 26.11 24.84 25.79 884,792 +1.03(+4.16%)
May 26, 2022 24.11 25.75 23.93 24.76 1,912,062 +0.85(+3.55%)
May 25, 2022 22.21 25.27 22.21 23.91 2,968,345 +1.56(+6.98%)
May 24, 2022 21.89 22.67 21.25 22.35 1,392,910 +0.22(+0.99%)
May 23, 2022 22.97 23.02 21.73 22.13 1,510,509 -0.80(-3.49%)
May 20, 2022 24.01 24.01 22.17 22.93 961,009 -0.46(-1.97%)
May 19, 2022 22.77 24.49 22.77 23.39 1,139,954 +0.23(+0.99%)
May 18, 2022 24.77 25.47 22.97 23.16 1,100,701 -2.17(-8.57%)
May 17, 2022 25.49 25.89 24.28 25.33 1,264,781 +0.68(+2.76%)
May 16, 2022 25.13 25.53 24.12 24.65 1,196,081 -0.72(-2.84%)
May 13, 2022 24.06 25.75 24.06 25.37 1,524,428 +1.83(+7.77%)
May 12, 2022 22.03 24.68 21.69 23.54 2,039,067 +1.19(+5.32%)
May 11, 2022 22.72 24.42 21.58 22.35 2,452,401 -0.66(-2.87%)
May 10, 2022 25.53 25.53 20.15 23.01 6,658,707 -6.82(-22.86%)
May 09, 2022 31.09 31.78 29.63 29.83 2,261,923 -1.92(-6.05%)
May 06, 2022 33.28 33.42 30.94 31.75 1,354,612 -2.19(-6.45%)
May 05, 2022 36.21 36.21 33.18 33.94 1,083,521 -3.12(-8.42%)
May 04, 2022 33.56 37.09 33.08 37.06 1,916,463 +3.50(+10.43%)
May 03, 2022 33.46 34.12 32.74 33.56 1,155,688 -0.01(-0.03%)
May 02, 2022 32.45 33.68 31.90 33.57 1,217,298 +0.89(+2.72%)
Apr 29, 2022 34.05 35.05 32.46 32.68 945,983 -1.69(-4.92%)
Apr 28, 2022 35.39 36.99 32.87 34.37 1,162,879 -0.38(-1.09%)
Apr 27, 2022 35.09 36.19 34.62 34.75 673,816 -0.59(-1.67%)
Apr 26, 2022 36.01 36.18 34.86 35.34 1,108,427 -1.18(-3.23%)
Apr 25, 2022 34.05 36.57 33.75 36.52 1,675,659 +1.76(+5.06%)
Apr 22, 2022 35.55 35.85 34.60 34.76 843,354 -0.57(-1.61%)
Apr 21, 2022 36.45 36.45 34.92 35.33 1,375,674 -0.92(-2.54%)
Apr 20, 2022 39.81 40.25 35.28 36.25 1,709,198 -3.75(-9.38%)
Apr 19, 2022 40.91 41.30 39.81 40.00 799,383 -1.47(-3.54%)
Apr 18, 2022 42.96 43.19 40.96 41.47 1,094,436 -1.40(-3.27%)
Apr 14, 2022 42.62 43.29 42.10 42.87 962,069 +0.29(+0.68%)
Apr 13, 2022 40.70 42.60 40.45 42.58 788,085 +2.00(+4.93%)
Apr 12, 2022 41.68 43.16 40.53 40.58 895,778 +0.07(+0.17%)
Apr 11, 2022 40.00 41.29 39.51 40.51 639,598 -0.12(-0.30%)
Apr 08, 2022 41.47 42.24 40.45 40.63 1,072,331 -1.21(-2.89%)
Apr 07, 2022 41.26 42.32 40.40 41.84 1,609,563 +0.21(+0.50%)
Apr 06, 2022 42.18 42.61 40.33 41.63 1,300,268 -1.59(-3.68%)
Apr 05, 2022 44.80 45.05 42.17 43.22 821,483 -1.55(-3.46%)
Apr 04, 2022 43.76 45.47 43.24 44.77 1,230,975 +1.25(+2.87%)
Apr 01, 2022 42.82 43.67 42.54 43.52 852,923 +1.06(+2.50%)
Mar 31, 2022 43.31 43.53 42.28 42.46 757,307 -1.20(-2.75%)
Mar 30, 2022 44.79 45.68 43.33 43.66 1,118,743 -0.37(-0.84%)
Mar 29, 2022 42.60 44.32 42.20 44.03 813,310 +2.30(+5.51%)
Mar 28, 2022 41.50 42.12 40.45 41.73 686,549 +0.34(+0.82%)
Mar 25, 2022 42.89 43.01 41.04 41.39 928,720 -1.43(-3.34%)
Mar 24, 2022 43.73 43.73 41.81 42.82 796,378 -0.49(-1.13%)
Mar 23, 2022 43.51 43.94 42.35 43.31 1,066,996 -0.91(-2.06%)
Mar 22, 2022 43.65 45.27 43.60 44.22 1,278,637 +0.50(+1.14%)
Mar 21, 2022 43.39 43.72 42.14 43.72 809,984 +0.26(+0.60%)
Mar 18, 2022 43.25 45.08 43.16 43.46 1,355,568 +0.25(+0.58%)
Mar 17, 2022 42.77 44.02 42.51 43.21 1,301,644 +0.01(+0.02%)
Mar 16, 2022 41.12 43.28 40.75 43.20 1,238,430 +2.91(+7.22%)
Mar 15, 2022 37.76 40.52 37.31 40.29 773,665 +2.75(+7.33%)
Mar 14, 2022 41.10 41.41 37.50 37.54 1,528,981 -3.73(-9.04%)
Mar 11, 2022 42.00 42.78 41.00 41.27 757,863 -0.60(-1.43%)
Mar 10, 2022 39.55 41.96 38.76 41.87 1,315,858 +1.67(+4.15%)
Mar 09, 2022 38.25 40.45 37.44 40.20 1,473,695 +3.24(+8.77%)
Mar 08, 2022 38.19 38.34 35.69 36.96 1,603,947 -1.00(-2.63%)
Mar 07, 2022 41.61 42.08 37.69 37.96 1,407,942 -3.76(-9.01%)
Mar 04, 2022 44.02 44.40 41.07 41.72 1,586,963 -1.94(-4.44%)
Mar 03, 2022 46.05 46.58 43.21 43.66 1,557,017 -2.38(-5.17%)
Mar 02, 2022 46.57 46.59 43.29 46.04 2,529,846 -0.47(-1.01%)
Mar 01, 2022 47.90 48.87 45.76 46.51 3,017,086 -1.94(-4.00%)
Feb 28, 2022 45.60 50.03 44.95 48.45 3,779,462 +2.01(+4.33%)
Feb 25, 2022 36.60 47.18 42.01 46.44 8,928,103 +14.18(+43.96%)
Feb 24, 2022 29.81 32.27 29.55 32.26 1,149,871 +1.25(+4.03%)
Feb 23, 2022 32.52 32.77 30.94 31.01 849,997 -1.14(-3.55%)
Feb 22, 2022 34.21 34.49 32.06 32.15 739,718 -2.29(-6.65%)
Feb 18, 2022 34.44 0 -0.87(-2.46%)
Feb 17, 2022 35.76 36.12 34.95 35.31 575,846 -0.96(-2.65%)
Feb 16, 2022 35.37 36.45 35.29 36.27 414,577 +0.23(+0.64%)
Feb 15, 2022 34.49 36.18 34.49 36.04 734,029 +1.96(+5.75%)
Feb 14, 2022 34.53 35.36 34.01 34.08 881,368 -0.56(-1.62%)
Feb 11, 2022 35.40 35.49 34.20 34.64 752,498 -0.63(-1.79%)
Feb 10, 2022 35.37 36.25 35.04 35.27 896,863 -0.55(-1.54%)
Feb 09, 2022 35.54 35.89 35.08 35.82 634,396 +0.94(+2.69%)
Feb 08, 2022 34.42 35.23 34.38 34.88 718,810 +0.23(+0.66%)
Feb 07, 2022 34.16 35.23 34.14 34.65 735,117 +0.55(+1.61%)
Feb 04, 2022 32.83 34.48 32.49 34.10 769,556 +1.25(+3.81%)
Feb 03, 2022 32.61 32.85 540,427 -0.76(-2.26%)
Feb 02, 2022 33.38 34.20 33.20 33.61 1,162,934 +0.55(+1.66%)
Feb 01, 2022 32.05 33.32 31.32 33.06 1,981,346 +1.16(+3.64%)
Jan 31, 2022 30.25 31.90 1,444,256 +1.48(+4.87%)
Jan 28, 2022 29.47 30.42 29.23 30.42 861,704 +1.09(+3.72%)
Jan 27, 2022 30.14 30.92 29.16 29.33 654,760 -0.44(-1.48%)
Jan 26, 2022 30.67 31.12 29.56 29.77 681,569 -0.14(-0.47%)
Jan 25, 2022 30.33 30.65 29.78 29.91 898,592 -1.05(-3.39%)
Jan 24, 2022 29.19 31.17 28.50 30.96 1,175,126 +1.27(+4.28%)
Jan 21, 2022 29.92 30.87 29.36 29.69 951,642 -0.68(-2.24%)
Jan 20, 2022 31.10 32.01 30.30 30.37 757,941 -0.34(-1.11%)
Jan 19, 2022 31.39 31.39 29.78 30.71 1,908,387 -0.46(-1.48%)
Jan 18, 2022 31.33 32.03 30.91 31.17 737,342 -0.77(-2.41%)
Jan 14, 2022 31.94 0 -0.06(-0.19%)
Jan 13, 2022 33.00 33.21 31.91 32.00 634,976 -0.89(-2.71%)
Jan 12, 2022 33.35 33.73 32.04 32.89 842,855 -0.22(-0.66%)
Jan 11, 2022 33.04 33.82 32.39 33.11 787,619 +0.07(+0.21%)
Jan 10, 2022 32.05 33.31 31.57 33.04 910,614 +0.46(+1.41%)
Jan 07, 2022 33.83 33.83 32.48 32.58 1,481,883 +0.04(+0.12%)
Jan 06, 2022 31.77 32.79 31.09 32.54 1,134,925 +0.62(+1.94%)
Jan 05, 2022 34.39 34.39 31.91 31.92 1,080,097 -2.80(-8.06%)
Jan 04, 2022 35.05 35.89 34.25 34.72 959,372 -0.28(-0.80%)
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.