Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.27 +0.27 (+1.20%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.