Skip to main content

Cargurus Inc Cl A (NQ: CARG )

23.08 +0.08 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.21 18.70 18.21 18.68 758,871 +0.54(+2.98%)
Mar 30, 2023 18.13 18.28 18.02 18.14 418,955 +0.18(+1.00%)
Mar 29, 2023 18.20 18.40 17.93 17.96 625,213 -0.13(-0.72%)
Mar 28, 2023 18.18 18.42 17.96 18.09 662,459 -0.23(-1.26%)
Mar 27, 2023 18.64 18.64 17.95 18.32 1,071,656 -0.31(-1.66%)
Mar 24, 2023 18.48 18.64 18.20 18.63 758,493 +0.09(+0.49%)
Mar 23, 2023 18.32 18.68 18.26 18.54 777,066 +0.36(+1.98%)
Mar 22, 2023 18.44 18.68 18.09 18.18 736,834 -0.20(-1.09%)
Mar 21, 2023 18.19 18.57 18.18 18.38 879,072 +0.40(+2.22%)
Mar 20, 2023 17.88 18.21 17.73 17.98 900,876 +0.10(+0.56%)
Mar 17, 2023 17.91 18.35 17.75 17.88 1,411,278 +0.07(+0.39%)
Mar 16, 2023 17.31 18.02 17.23 17.81 1,109,540 +0.41(+2.36%)
Mar 15, 2023 16.75 17.46 16.70 17.40 1,275,384 +0.31(+1.81%)
Mar 14, 2023 17.50 17.68 16.95 17.09 882,792 +0.04(+0.23%)
Mar 13, 2023 16.63 17.17 16.51 17.05 784,290 +0.23(+1.37%)
Mar 10, 2023 16.97 17.19 16.51 16.82 827,378 -0.27(-1.58%)
Mar 09, 2023 17.12 17.37 17.02 17.09 1,056,593 -0.05(-0.29%)
Mar 08, 2023 17.29 17.29 16.93 17.14 696,287 -0.09(-0.52%)
Mar 07, 2023 17.40 17.57 17.18 17.23 1,129,867 -0.07(-0.40%)
Mar 06, 2023 17.51 17.51 16.93 17.30 1,185,635 -0.16(-0.92%)
Mar 03, 2023 17.77 17.77 17.27 17.46 1,660,201 -0.22(-1.27%)
Mar 02, 2023 17.84 18.22 17.55 17.68 1,559,258 -0.46(-2.51%)
Mar 01, 2023 17.95 19.76 17.81 18.14 4,191,572 +1.09(+6.39%)
Feb 28, 2023 17.06 17.46 16.64 17.05 1,965,691 -0.00(-0.03%)
Feb 27, 2023 17.32 17.42 17.04 17.05 1,072,652 +0.04(+0.21%)
Feb 24, 2023 16.66 17.09 16.32 17.02 713,513 -0.14(-0.82%)
Feb 23, 2023 17.05 17.32 16.86 17.16 779,584 +0.36(+2.14%)
Feb 22, 2023 16.61 17.00 16.50 16.80 864,084 +0.28(+1.69%)
Feb 21, 2023 16.70 17.10 16.46 16.52 1,516,809 -0.55(-3.22%)
Feb 17, 2023 16.72 17.11 16.59 17.07 1,117,450 +0.35(+2.09%)
Feb 16, 2023 15.54 17.07 15.37 16.72 1,805,768 -0.58(-3.35%)
Feb 15, 2023 17.01 17.52 16.82 17.30 956,908 +0.17(+0.99%)
Feb 14, 2023 16.61 17.16 16.34 17.13 711,656 +0.38(+2.27%)
Feb 13, 2023 16.49 17.00 16.38 16.75 852,811 +0.42(+2.57%)
Feb 10, 2023 16.64 16.78 16.30 16.33 794,571 -0.47(-2.80%)
Feb 09, 2023 17.45 17.64 16.77 16.80 827,539 -0.50(-2.89%)
Feb 08, 2023 17.53 17.78 17.25 17.30 575,512 -0.39(-2.20%)
Feb 07, 2023 17.30 17.74 17.09 17.69 684,408 +0.24(+1.38%)
Feb 06, 2023 17.22 17.70 17.05 17.45 723,515 -0.03(-0.17%)
Feb 03, 2023 17.56 18.05 17.16 17.48 1,226,634 -0.61(-3.37%)
Feb 02, 2023 18.17 18.53 17.76 18.09 1,496,957 +0.43(+2.43%)
Feb 01, 2023 17.61 17.84 17.02 17.66 1,325,796 +0.01(+0.06%)
Jan 31, 2023 17.22 17.86 17.20 17.65 1,687,210 +0.50(+2.92%)
Jan 30, 2023 17.06 17.67 17.01 17.15 1,714,765 -0.11(-0.64%)
Jan 27, 2023 16.87 17.45 16.85 17.26 836,102 +0.34(+2.01%)
Jan 26, 2023 16.92 17.14 16.56 16.92 682,504 +0.29(+1.74%)
Jan 25, 2023 16.27 16.76 16.12 16.63 1,097,751 +0.04(+0.24%)
Jan 24, 2023 16.33 16.85 16.27 16.59 989,320 +0.10(+0.61%)
Jan 23, 2023 16.14 16.77 16.06 16.49 1,352,219 +0.36(+2.23%)
Jan 20, 2023 16.04 16.42 15.77 16.13 1,146,901 +0.32(+2.02%)
Jan 19, 2023 15.78 15.99 15.41 15.81 1,690,595 -0.07(-0.44%)
Jan 18, 2023 16.26 16.69 15.75 15.88 2,199,771 -0.27(-1.67%)
Jan 17, 2023 16.26 16.43 16.05 16.15 1,304,830 -0.12(-0.74%)
Jan 13, 2023 16.03 16.62 15.99 16.27 1,022,404 -0.09(-0.55%)
Jan 12, 2023 15.92 16.64 15.74 16.36 1,148,196 +0.47(+2.96%)
Jan 11, 2023 15.26 16.02 15.20 15.89 1,419,686 +0.68(+4.47%)
Jan 10, 2023 15.26 15.48 15.10 15.21 850,566 -0.25(-1.62%)
Jan 09, 2023 15.20 15.55 15.06 15.46 1,532,029 +0.44(+2.93%)
Jan 06, 2023 14.54 15.10 14.45 15.02 1,038,948 +0.62(+4.31%)
Jan 05, 2023 14.71 14.74 14.24 14.40 1,431,578 -0.48(-3.23%)
Jan 04, 2023 14.61 14.94 14.31 14.88 1,450,160 +0.51(+3.55%)
Jan 03, 2023 14.22 14.60 14.12 14.37 2,164,198 +0.36(+2.57%)
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%)
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.