Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	41.37	43.62	40.91	43.35	1,097,380	+2.26(+5.50%)
Jul 30, 2018	41.23	42.05	40.09	41.09	1,085,743	-0.05(-0.12%)
Jul 27, 2018	40.94	41.55	39.76	41.14	930,800	+0.22(+0.54%)
Jul 26, 2018	39.81	41.76	39.46	40.92	1,008,871	+1.09(+2.74%)
Jul 25, 2018	38.51	39.87	38.02	39.83	296,611	+1.13(+2.92%)
Jul 24, 2018	38.90	39.47	37.89	38.70	464,842	-0.23(-0.59%)
Jul 23, 2018	37.75	38.98	37.47	38.93	476,346	+1.16(+3.07%)
Jul 20, 2018	36.79	37.83	36.40	37.77	432,251	+0.90(+2.44%)
Jul 19, 2018	36.27	37.08	36.06	36.87	258,291	+0.41(+1.12%)
Jul 18, 2018	37.53	37.53	35.63	36.46	808,524	-1.20(-3.19%)
Jul 17, 2018	37.26	38.09	36.56	37.66	376,868	+0.35(+0.94%)
Jul 16, 2018	36.84	37.51	36.22	37.31	371,730	+0.42(+1.14%)
Jul 13, 2018	37.23	37.70	36.41	36.89	613,821	-0.31(-0.83%)
Jul 12, 2018	36.01	37.48	35.81	37.20	540,916	+1.37(+3.82%)
Jul 11, 2018	35.21	36.00	35.02	35.83	338,553	+0.35(+0.99%)
Jul 10, 2018	36.69	36.69	35.29	35.48	355,010	-1.03(-2.82%)
Jul 09, 2018	36.19	36.68	35.87	36.51	559,530	+0.51(+1.42%)
Jul 06, 2018	35.96	36.23	35.61	36.00	399,663	+0.01(+0.03%)
Jul 05, 2018	35.58	36.01	35.09	35.99	322,295	+0.47(+1.32%)
Jul 03, 2018		35.52	35.52	35.52	0	-0.24(-0.67%)
Jul 02, 2018	34.63	35.79	34.21	35.76	494,005	+1.02(+2.94%)
Jun 29, 2018	34.40	34.99	34.40	34.74	429,818	+0.39(+1.14%)
Jun 28, 2018	33.88	34.51	33.38	34.35	398,371	+0.48(+1.42%)
Jun 27, 2018	34.86	35.07	33.84	33.87	436,801	-0.99(-2.84%)
Jun 26, 2018	34.94	35.12	34.55	34.86	407,253	-0.07(-0.20%)
Jun 25, 2018	34.29	35.36	34.07	34.93	722,807	+0.32(+0.92%)
Jun 22, 2018	35.13	35.33	33.94	34.61	6,677,876	-0.40(-1.14%)
Jun 21, 2018	35.92	36.19	34.99	35.01	535,109	-0.73(-2.04%)
Jun 20, 2018	35.94	36.43	35.05	35.74	658,490	-0.05(-0.14%)
Jun 19, 2018	35.75	35.98	34.89	35.79	1,094,788	+0.04(+0.11%)
Jun 18, 2018	34.71	36.46	34.70	35.75	1,226,705	+1.00(+2.88%)
Jun 15, 2018		35.34	34.46	34.75	1,212,465	-0.59(-1.67%)
Jun 14, 2018	35.75	36.42	34.68	35.34	1,320,383	-0.45(-1.26%)
Jun 13, 2018	35.59	36.27	35.25	35.79	1,283,333	+0.21(+0.59%)
Jun 12, 2018	34.61	36.00	34.53	35.58	644,124	+1.04(+3.01%)
Jun 11, 2018	35.10	35.10	34.30	34.54	617,481	-0.41(-1.17%)
Jun 08, 2018	34.29	35.04	33.02	34.95	1,206,119	+0.68(+1.98%)
Jun 07, 2018	33.48	34.71	32.91	34.27	4,328,144	+0.86(+2.57%)
Jun 06, 2018	33.34	33.63	32.74	33.41	550,931	+0.02(+0.06%)
Jun 05, 2018	33.75	34.08	32.64	33.39	840,643	-0.28(-0.83%)
Jun 04, 2018	33.47	34.20	32.86	33.67	664,275	+0.13(+0.39%)
Jun 01, 2018	33.16	34.63	32.39	33.54	740,137	+0.38(+1.15%)
May 31, 2018	33.12	33.65	31.60	33.16	952,510	-0.29(-0.87%)
May 30, 2018	31.89	33.70	31.30	33.45	1,704,087	+1.32(+4.11%)
May 29, 2018	31.33	32.14	31.05	32.13	755,497	+0.47(+1.48%)
May 25, 2018		31.66	31.66	31.66	0	+0.37(+1.18%)
May 24, 2018	32.04	32.37	31.00	31.29	519,294	-0.59(-1.85%)
May 23, 2018	30.95	32.49	30.65	31.88	1,028,347	+0.80(+2.57%)
May 22, 2018	31.91	31.92	30.31	31.08	1,321,754	-0.79(-2.48%)
May 21, 2018	32.07	32.32	31.65	31.87	1,090,472	-0.02(-0.06%)
May 18, 2018	32.30	33.09	31.77	31.89	824,082	-0.30(-0.93%)
May 17, 2018	32.01	32.77	31.56	32.19	623,723	+0.02(+0.06%)
May 16, 2018	32.13	32.73	31.30	32.17	709,267	+0.20(+0.63%)
May 15, 2018	31.92	32.06	31.33	31.97	515,221	-0.02(-0.06%)
May 14, 2018	32.52	33.04	31.90	31.99	428,864	-0.71(-2.17%)
May 11, 2018	33.48	33.48	32.21	32.70	341,419	-0.63(-1.89%)
May 10, 2018	33.00	33.56	32.20	33.33	877,230	+0.37(+1.12%)
May 09, 2018	32.73	33.50	31.75	32.96	444,224	+0.34(+1.04%)
May 08, 2018	31.00	32.76	30.53	32.62	1,679,013	-0.19(-0.58%)
May 07, 2018	32.30	33.22	31.85	32.81	524,118	+0.67(+2.08%)
May 04, 2018	33.00	33.22	29.18	32.14	1,166,065	+0.18(+0.56%)
May 03, 2018	31.95	32.09	31.51	31.96	413,706	+0.13(+0.41%)
May 02, 2018	32.36	32.91	31.37	31.83	231,612	-0.01(-0.03%)
May 01, 2018	32.41	32.77	31.11	31.84	410,373	+0.92(+2.98%)
Apr 30, 2018	30.50	31.69	30.01	30.92	759,355	+0.40(+1.31%)
Apr 27, 2018	31.43	31.67	30.01	30.52	790,379	-0.76(-2.43%)
Apr 26, 2018	32.00	32.00	31.21	31.28	483,950	-0.53(-1.67%)
Apr 25, 2018	32.21	32.21	31.29	31.81	285,849	-0.65(-2.00%)
Apr 24, 2018	33.22	33.24	31.95	32.46	392,353	-0.51(-1.55%)
Apr 23, 2018	33.10	33.65	32.37	32.97	192,138	-0.01(-0.03%)
Apr 20, 2018	33.06	33.26	32.45	32.98	338,760	+0.14(+0.43%)
Apr 19, 2018	32.56	32.98	32.23	32.84	325,881	-0.04(-0.12%)
Apr 18, 2018	32.36	33.13	31.84	32.88	501,958	+0.40(+1.23%)
Apr 17, 2018	32.66	32.97	31.78	32.48	562,288	-0.06(-0.18%)
Apr 16, 2018	32.36	33.22	31.50	32.54	1,703,049	+0.23(+0.71%)
Apr 13, 2018	33.75	33.90	32.28	32.31	916,648	-1.44(-4.27%)
Apr 12, 2018	33.90	34.67	33.30	33.75	567,199	-0.25(-0.74%)
Apr 11, 2018	37.80	37.80	33.88	34.00	2,372,386	-4.06(-10.67%)
Apr 10, 2018	38.19	38.99	37.25	38.06	3,481,512	+0.16(+0.42%)
Apr 09, 2018	38.48	39.20	37.59	37.90	401,628	-0.10(-0.26%)
Apr 06, 2018	37.88	38.50	37.07	38.00	472,595	-0.03(-0.08%)
Apr 05, 2018	37.33	38.33	36.82	38.03	198,428	+1.12(+3.03%)
Apr 04, 2018	36.06	38.00	36.00	36.91	183,476	+0.34(+0.93%)
Apr 03, 2018	37.82	39.70	36.56	36.57	363,795	-1.06(-2.82%)
Apr 02, 2018	38.70	40.60	35.59	37.63	359,124	-0.84(-2.18%)
Mar 29, 2018		38.47	38.47	38.47	0	+4.82(+14.32%)
Mar 28, 2018	33.77	34.82	32.87	33.65	65,890	-0.07(-0.21%)
Mar 27, 2018	34.87	35.49	33.40	33.72	96,792	-0.90(-2.60%)
Mar 26, 2018	34.60	36.37	34.01	34.62	146,413	+0.62(+1.82%)
Mar 23, 2018	35.85	35.96	33.39	34.00	131,931	-1.55(-4.36%)
Mar 22, 2018	35.87	36.20	35.10	35.55	84,856	-0.01(-0.03%)
Mar 21, 2018	34.66	35.77	34.66	35.56	73,094	+0.81(+2.33%)
Mar 20, 2018	34.56	34.94	34.07	34.75	66,669	+0.19(+0.55%)
Mar 19, 2018	35.34	35.43	34.09	34.56	70,141	-0.94(-2.65%)
Mar 16, 2018	36.05	36.05	34.70	35.50	66,366	-0.60(-1.66%)
Mar 15, 2018	36.63	37.73	35.66	36.10	78,333	-0.47(-1.29%)
Mar 14, 2018	34.85	36.48	34.85	36.57	137,719	+1.39(+3.95%)
Mar 13, 2018	38.85	38.85	35.12	35.18	144,282	-3.35(-8.69%)
Mar 12, 2018	37.80	38.82	37.20	38.53	88,758	+0.72(+1.90%)
Mar 09, 2018	36.99	38.22	36.97	37.81	110,132	+1.36(+3.73%)
Mar 08, 2018	35.71	37.58	35.25	36.45	165,653	+0.93(+2.62%)
Mar 07, 2018	35.77	36.41	35.15	35.52	155,781	-0.54(-1.50%)
Mar 06, 2018	35.88	36.41	35.23	36.06	155,776	+0.34(+0.95%)
Mar 05, 2018	35.51	36.21	34.50	35.72	207,549	-0.23(-0.64%)
Mar 02, 2018	33.31	36.43	32.26	35.95	355,508	+3.63(+11.23%)
Mar 01, 2018	32.40	33.69	32.10	32.32	135,577	+0.04(+0.12%)
Feb 28, 2018	32.85	32.97	32.06	32.28	98,338	-0.45(-1.37%)
Feb 27, 2018	33.97	34.80	32.31	32.73	85,363	-1.09(-3.22%)
Feb 26, 2018	32.12	34.26	30.00	33.82	110,788	+1.92(+6.02%)
Feb 23, 2018	32.08	32.89	31.39	31.90	20,541	-0.02(-0.06%)
Feb 22, 2018	32.80	32.80	31.45	31.92	76,850	-0.83(-2.53%)
Feb 21, 2018	33.01	33.62	32.74	32.75	82,233	-0.20(-0.61%)
Feb 20, 2018	32.22	33.25	32.01	32.95	46,249	+0.62(+1.92%)
Feb 16, 2018		32.33	32.33	32.33	0	+0.63(+1.99%)
Feb 15, 2018	31.54	32.06	30.93	31.70	81,538	+0.47(+1.50%)
Feb 14, 2018	30.53	31.77	30.10	31.23	56,379	+0.48(+1.56%)
Feb 13, 2018	30.22	31.33	30.22	30.75	38,308	+0.66(+2.19%)
Feb 12, 2018	29.99	30.45	29.34	30.09	53,092	+0.69(+2.35%)
Feb 09, 2018	30.35	30.69	28.52	29.40	128,015	-0.67(-2.23%)
Feb 08, 2018	30.12	30.98	29.70	30.07	71,140	-0.46(-1.51%)
Feb 07, 2018	29.87	30.86	29.87	30.53	98,321	+0.70(+2.35%)
Feb 06, 2018	30.00	30.28	29.65	29.83	128,911	-0.70(-2.29%)
Feb 05, 2018	30.69	31.74	30.03	30.53	90,099	-0.51(-1.64%)
Feb 02, 2018	32.67	32.86	30.71	31.04	178,476	-1.90(-5.77%)
Feb 01, 2018	33.23	33.62	32.39	32.94	65,508	-0.56(-1.67%)
Jan 31, 2018	33.67	34.01	33.12	33.50	84,629	-0.17(-0.50%)
Jan 30, 2018	33.77	33.93	33.50	33.67	150,281	-0.34(-1.00%)
Jan 29, 2018	33.71	34.46	33.25	34.01	113,818	+0.02(+0.06%)
Jan 26, 2018	33.92	34.23	33.58	33.99	239,821	-0.02(-0.06%)
Jan 25, 2018	33.15	34.04	32.80	34.01	125,305	+0.93(+2.81%)
Jan 24, 2018	32.39	33.18	32.23	33.08	209,617	+0.74(+2.29%)
Jan 23, 2018	31.95	32.56	31.80	32.34	165,994	+0.72(+2.28%)
Jan 22, 2018	36.05	36.40	30.76	31.62	515,673	-4.40(-12.22%)
Jan 19, 2018	33.82	36.81	33.50	36.02	540,393	+2.17(+6.41%)
Jan 18, 2018	34.12	34.18	32.28	33.85	199,276	-0.56(-1.63%)
Jan 17, 2018	33.01	34.66	32.21	34.41	404,892	+2.07(+6.40%)
Jan 16, 2018	31.53	33.29	30.90	32.34	334,238	+1.71(+5.58%)
Jan 12, 2018		30.63	30.63	30.63	0	-0.09(-0.29%)
Jan 11, 2018	30.28	31.01	30.10	30.72	77,545	+0.39(+1.29%)
Jan 10, 2018			30.03	30.33	150,386	-0.15(-0.49%)
Jan 09, 2018	30.36	31.44	30.10	30.48	124,240	+0.13(+0.43%)
Jan 08, 2018	30.00	30.49	29.54	30.35	120,108	+0.39(+1.30%)
Jan 05, 2018	30.13	30.32	29.25	29.96	252,282	-0.11(-0.37%)
Jan 04, 2018	30.02	30.35	29.45	30.07	320,249	+0.22(+0.74%)
Jan 03, 2018	29.86	30.65	29.70	29.85	152,461	-0.28(-0.93%)
Jan 02, 2018	30.05	30.61	29.95	30.13	917,737	+0.15(+0.50%)
Dec 29, 2017		29.98	29.98	29.98	0	+0.21(+0.71%)
Dec 28, 2017	29.78	29.96	29.25	29.77	96,237	-0.03(-0.10%)
Dec 27, 2017	29.69	30.00	29.53	29.80	94,455	-0.01(-0.03%)
Dec 26, 2017	29.92	29.94	29.34	29.81	91,566	-0.13(-0.43%)
Dec 22, 2017	29.83	30.57	29.19	29.94	112,281	+0.03(+0.10%)
Dec 21, 2017	30.11	30.14	29.11	29.91	194,504	-0.19(-0.63%)
Dec 20, 2017	31.13	31.43	29.79	30.10	406,396	-0.94(-3.03%)
Dec 19, 2017	31.21	31.60	30.05	31.04	203,204	-0.05(-0.16%)
Dec 18, 2017	30.62	31.15	30.26	31.09	134,825	+0.46(+1.50%)
Dec 15, 2017	30.08	30.76	29.88	30.63	633,674	+0.53(+1.76%)
Dec 14, 2017	29.65	30.59	29.26	30.10	340,857	+0.64(+2.17%)
Dec 13, 2017	29.72	29.75	29.14	29.46	250,085	-0.34(-1.14%)
Dec 12, 2017	30.58	30.89	29.65	29.80	187,520	-0.76(-2.49%)
Dec 11, 2017	30.40	31.01	29.81	30.56	400,996	+0.23(+0.76%)
Dec 08, 2017	30.90	31.22	29.37	30.33	142,484	-0.53(-1.72%)
Dec 07, 2017	30.45	30.98	30.14	30.86	109,560	+0.56(+1.85%)
Dec 06, 2017	30.49	30.50	29.61	30.30	108,791	-0.26(-0.85%)
Dec 05, 2017	29.41	30.79	29.15	30.56	246,786	+1.27(+4.34%)
Dec 04, 2017	29.53	29.53	28.84	29.29	165,107	-0.01(-0.03%)
Dec 01, 2017	29.34	29.48	28.94	29.30	234,245	-0.18(-0.61%)
Nov 30, 2017		29.60	28.84	29.48	133,640	+0.18(+0.61%)
Nov 29, 2017	29.85	29.93	29.10	29.30	105,479	-0.67(-2.24%)
Nov 28, 2017	29.51	29.98	29.24	29.97	87,339	+0.81(+2.78%)
Nov 27, 2017	28.72	29.68	28.72	29.16	204,270	+0.50(+1.74%)
Nov 24, 2017	28.63	29.39	28.00	28.66	199,374	+0.06(+0.21%)
Nov 22, 2017	28.76	28.86	28.10	28.60	247,644	-0.04(-0.14%)
Nov 21, 2017	28.91	29.55	28.52	28.64	483,615	-0.35(-1.21%)
Nov 20, 2017	30.76	31.02	28.00	28.99	686,139	-1.83(-5.94%)
Nov 17, 2017	31.43	31.71	30.80	30.82	188,742	-0.53(-1.69%)
Nov 16, 2017	31.15	31.70	30.79	31.35	450,415	+0.32(+1.03%)
Nov 15, 2017	33.85	35.42	30.90	31.03	3,026,603	+1.21(+4.06%)
Nov 14, 2017	29.60	29.93	29.41	29.82	503,014	+0.27(+0.91%)
Nov 13, 2017	29.00	29.89	28.60	29.55	830,272	+0.58(+2.00%)
Nov 10, 2017	28.44	30.00	28.35	28.97	350,049	+0.62(+2.19%)
Nov 09, 2017	28.65	29.05	28.00	28.35	479,061	-0.14(-0.49%)
Nov 08, 2017	29.25	29.80	28.11	28.49	629,181	-1.27(-4.27%)
Nov 07, 2017	30.47	30.76	29.40	29.76	408,457	-0.66(-2.17%)
Nov 06, 2017	30.10	31.01	29.85	30.42	677,365	-1.02(-3.24%)
Nov 03, 2017	31.93	31.95	31.10	31.44	363,214	-0.35(-1.10%)
Nov 02, 2017	31.66	32.34	31.08	31.79	113,308	+0.07(+0.22%)
Nov 01, 2017	32.93	33.23	31.61	31.72	554,526	-0.88(-2.70%)
Oct 31, 2017	32.14	33.05	31.95	32.60	566,734	+0.86(+2.71%)
Oct 30, 2017	31.23	32.37	30.66	31.74	382,551	+0.78(+2.52%)
Oct 27, 2017	30.04	31.28	29.73	30.96	299,499	+0.93(+3.10%)
Oct 26, 2017	28.04	30.80	28.00	30.03	908,838	+1.02(+3.52%)
Oct 25, 2017	28.89	29.55	27.98	29.01	203,973	-0.08(-0.28%)
Oct 24, 2017	28.90	30.52	28.08	29.09	407,423	+0.17(+0.59%)
Oct 23, 2017	29.17	29.60	28.00	28.92	265,191	-0.27(-0.92%)
Oct 20, 2017	27.85	30.16	27.85	29.19	452,829	+0.96(+3.40%)
Oct 19, 2017	27.44	28.99	27.13	28.23	415,650	+0.09(+0.32%)
Oct 18, 2017	28.18	28.75	27.30	28.14	1,086,569	-0.14(-0.50%)
Oct 17, 2017	32.27	32.30	27.96	28.28	959,075	-3.57(-11.21%)
Oct 16, 2017	28.25	35.00	27.26	31.85	2,646,150	+3.32(+11.64%)
Oct 13, 2017	26.42	28.88	25.85	28.53	1,483,240	+0.95(+3.44%)

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.

Financial News

Cargurus Inc Cl A (NQ: CARG )

Historical Prices

Popular Pages