Cargurus Inc Cl A (NQ: CARG )

27.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 28.82 28.83 27.25 27.70 1,315,302 -1.22(-4.22%)
Jul 26, 2021 28.17 29.22 28.13 28.92 1,001,200 +0.68(+2.41%)
Jul 23, 2021 28.51 28.98 27.26 28.24 1,006,301 -0.12(-0.42%)
Jul 22, 2021 28.53 28.58 27.75 28.36 1,120,456 -0.35(-1.22%)
Jul 21, 2021 28.10 29.32 28.04 28.71 1,063,229 +0.65(+2.32%)
Jul 20, 2021 26.95 28.42 26.46 28.06 927,873 +1.05(+3.89%)
Jul 19, 2021 27.22 27.94 26.88 27.01 1,193,681 -0.45(-1.64%)
Jul 16, 2021 26.82 27.71 26.77 27.46 1,066,085 +0.96(+3.62%)
Jul 15, 2021 26.32 26.62 25.34 26.50 1,035,929 +0.06(+0.23%)
Jul 14, 2021 27.35 27.50 26.37 26.44 1,420,045 -0.63(-2.33%)
Jul 13, 2021 27.01 27.40 26.80 27.07 967,595 -0.16(-0.59%)
Jul 12, 2021 25.65 27.26 25.65 27.23 1,157,530 +1.42(+5.50%)
Jul 09, 2021 25.42 26.02 25.36 25.81 528,500 +0.59(+2.34%)
Jul 08, 2021 24.35 25.61 24.00 25.22 1,353,584 +0.32(+1.29%)
Jul 07, 2021 25.69 25.89 24.83 24.90 700,518 -0.75(-2.92%)
Jul 06, 2021 25.80 25.83 24.60 25.65 1,097,749 +0.21(+0.83%)
Jul 02, 2021 26.40 26.52 25.25 25.44 929,051 -0.89(-3.38%)
Jul 01, 2021 26.58 26.59 26.17 26.33 354,145 +0.10(+0.38%)
Jun 30, 2021 26.76 26.76 26.13 26.23 472,473 -0.63(-2.35%)
Jun 29, 2021 27.26 27.42 26.81 26.86 540,378 -0.32(-1.18%)
Jun 28, 2021 27.06 27.27 26.62 27.18 864,159 +0.15(+0.55%)
Jun 25, 2021 27.74 27.83 26.91 27.03 1,053,824 -0.51(-1.85%)
Jun 24, 2021 27.26 27.75 26.77 27.54 823,346 +0.29(+1.06%)
Jun 23, 2021 25.86 27.88 25.86 27.25 2,303,368 +1.62(+6.32%)
Jun 22, 2021 24.43 25.67 24.31 25.63 1,011,882 +1.12(+4.57%)
Jun 21, 2021 24.16 24.58 23.86 24.51 759,130 +0.32(+1.32%)
Jun 18, 2021 24.52 24.69 23.88 24.19 909,256 -0.32(-1.31%)
Jun 17, 2021 24.22 24.77 24.22 24.51 651,166 -0.06(-0.24%)
Jun 16, 2021 24.13 24.86 24.07 24.57 632,743 +0.31(+1.28%)
Jun 15, 2021 24.62 25.05 24.09 24.26 1,317,945 -0.48(-1.94%)
Jun 14, 2021 25.14 25.16 24.66 24.74 841,272 -0.39(-1.55%)
Jun 11, 2021 24.74 25.31 24.73 25.13 781,765 +0.25(+1.00%)
Jun 10, 2021 24.90 25.30 24.31 24.88 1,074,663 +0.04(+0.16%)
Jun 09, 2021 25.56 25.93 24.77 24.84 1,412,629 -0.63(-2.47%)
Jun 08, 2021 26.00 26.19 25.08 25.47 873,107 -0.12(-0.47%)
Jun 07, 2021 26.65 27.00 25.55 25.59 796,704 -0.85(-3.21%)
Jun 04, 2021 26.09 26.56 25.50 26.44 1,499,913 +0.36(+1.38%)
Jun 03, 2021 26.58 26.87 26.05 26.08 910,040 -1.17(-4.29%)
Jun 02, 2021 27.75 27.82 26.94 27.25 972,107 -0.55(-1.98%)
Jun 01, 2021 28.28 28.65 27.64 27.80 891,290 -0.42(-1.49%)
May 28, 2021 28.28 28.65 28.13 28.22 913,729 -0.09(-0.32%)
May 27, 2021 28.08 28.41 27.55 28.31 1,186,985 +0.31(+1.11%)
May 26, 2021 27.84 28.10 27.58 28.00 684,178 +0.23(+0.83%)
May 25, 2021 28.34 28.66 27.45 27.77 2,025,164 -0.51(-1.80%)
May 24, 2021 28.38 28.61 28.00 28.28 1,027,616 +0.02(+0.07%)
May 21, 2021 28.27 28.94 27.62 28.26 1,159,340 +0.26(+0.93%)
May 20, 2021 28.09 28.40 27.27 28.00 832,737 +0.24(+0.86%)
May 19, 2021 27.17 28.11 27.06 27.76 1,164,695 -0.62(-2.18%)
May 18, 2021 27.86 28.89 27.85 28.38 1,213,026 +0.65(+2.34%)
May 17, 2021 28.38 28.52 27.68 27.73 978,026 -0.85(-2.97%)
May 14, 2021 28.00 28.86 27.75 28.58 1,034,972 +0.81(+2.92%)
May 13, 2021 27.94 28.34 27.33 27.77 1,394,120 +0.08(+0.29%)
May 12, 2021 28.38 28.51 27.31 27.69 1,411,263 -1.04(-3.62%)
May 11, 2021 26.75 29.25 26.51 28.73 2,961,428 +1.13(+4.09%)
May 10, 2021 27.47 28.65 26.37 27.60 2,739,761 +0.25(+0.91%)
May 07, 2021 25.23 27.42 25.05 27.35 4,253,918 +3.27(+13.58%)
May 06, 2021 24.43 24.47 23.30 24.08 1,229,652 -0.47(-1.91%)
May 05, 2021 23.90 25.03 23.90 24.55 2,094,317 +0.84(+3.54%)
May 04, 2021 23.33 23.78 23.15 23.71 1,854,508 -0.12(-0.50%)
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.
X