Carvana CO Cl A (NY: CVNA )

284.94 USD +4.67 (+1.67%)
Official Closing Price Updated: 7:55 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.31 38.75 36.97 37.15 1,249,274 -0.16(-0.43%)
Jan 30, 2019 37.26 38.12 36.60 37.31 1,140,752 +0.25(+0.67%)
Jan 29, 2019 39.41 39.65 37.00 37.06 1,442,431 -2.65(-6.67%)
Jan 28, 2019 39.30 39.95 38.30 39.71 849,331 -0.09(-0.23%)
Jan 25, 2019 38.66 40.58 38.40 39.80 1,383,000 +1.40(+3.65%)
Jan 24, 2019 37.23 39.07 37.13 38.40 1,200,508 +1.36(+3.67%)
Jan 23, 2019 35.87 37.14 35.49 37.04 1,457,234 +1.39(+3.90%)
Jan 22, 2019 36.66 36.98 34.38 35.65 1,243,113 -1.26(-3.41%)
Jan 18, 2019 36.22 37.27 36.16 36.91 1,309,700 +1.10(+3.07%)
Jan 17, 2019 35.21 36.44 34.78 35.81 1,265,328 +0.44(+1.24%)
Jan 16, 2019 35.94 37.40 35.10 35.37 1,227,698 -0.19(-0.53%)
Jan 15, 2019 35.05 35.78 34.04 35.56 2,326,468 +0.06(+0.17%)
Jan 14, 2019 34.55 35.50 33.59 35.50 3,799,037 -1.30(-3.53%)
Jan 11, 2019 34.02 36.97 33.60 36.80 1,598,300 +2.65(+7.76%)
Jan 10, 2019 34.50 34.50 32.58 34.15 1,792,267 -0.82(-2.34%)
Jan 09, 2019 35.57 37.12 34.60 34.97 1,246,454 -0.63(-1.77%)
Jan 08, 2019 33.57 35.75 33.25 35.60 1,908,726 +2.43(+7.33%)
Jan 07, 2019 31.06 34.84 30.89 33.17 2,046,628 +2.39(+7.76%)
Jan 04, 2019 31.22 32.26 30.39 30.78 1,432,700 +0.59(+1.95%)
Jan 03, 2019 31.75 31.86 28.77 30.19 2,111,895 -2.07(-6.42%)
Jan 02, 2019 31.68 33.34 30.76 32.26 1,397,468 -0.45(-1.38%)
Dec 31, 2018 32.30 33.65 31.72 32.71 1,219,100 +0.92(+2.89%)
Dec 28, 2018 33.59 33.82 31.53 31.79 1,494,500 -1.53(-4.59%)
Dec 27, 2018 32.47 33.33 31.11 33.32 1,275,040 -0.42(-1.24%)
Dec 26, 2018 30.82 34.10 30.34 33.74 1,717,096 +2.93(+9.51%)
Dec 24, 2018 29.59 32.31 28.93 30.81 990,900 +0.97(+3.25%)
Dec 21, 2018 31.09 31.36 28.44 29.84 2,019,800 -1.56(-4.97%)
Dec 20, 2018 33.24 33.90 29.50 31.40 3,390,997 -1.16(-3.56%)
Dec 19, 2018 34.70 35.84 32.06 32.56 2,053,651 -2.19(-6.30%)
Dec 18, 2018 33.23 34.96 32.95 34.75 2,088,655 +1.98(+6.04%)
Dec 17, 2018 31.41 34.14 30.65 32.77 1,606,260 +0.62(+1.93%)
Dec 14, 2018 33.00 33.85 31.82 32.15 1,467,400 -1.39(-4.14%)
Dec 13, 2018 35.84 36.92 33.44 33.54 1,432,161 -2.22(-6.21%)
Dec 12, 2018 34.38 36.97 33.99 35.76 2,220,553 +1.94(+5.74%)
Dec 11, 2018 36.55 37.40 33.61 33.82 3,464,415 -1.65(-4.65%)
Dec 10, 2018 35.17 36.39 33.44 35.47 1,411,814 -0.24(-0.67%)
Dec 07, 2018 38.79 39.04 34.28 35.71 2,914,600 -2.87(-7.44%)
Dec 06, 2018 36.71 38.58 36.31 38.58 2,114,878 +0.18(+0.47%)
Dec 04, 2018 39.27 40.24 37.94 38.40 4,104,700 -4.46(-10.41%)
Dec 03, 2018 44.07 44.83 39.48 42.86 2,267,161 -0.43(-0.99%)
Nov 30, 2018 46.99 47.85 42.90 43.29 2,011,400 -3.97(-8.40%)
Nov 29, 2018 47.94 49.81 45.62 47.26 2,355,817 -0.16(-0.34%)
Nov 28, 2018 46.46 47.66 44.33 47.42 1,891,716 +1.39(+3.02%)
Nov 27, 2018 45.72 47.62 45.16 46.03 846,227 +0.96(+2.13%)
Nov 26, 2018 43.34 45.38 42.45 45.07 999,812 +2.41(+5.65%)
Nov 23, 2018 41.46 44.29 41.33 42.66 566,000 +0.98(+2.35%)
Nov 21, 2018 41.68 41.68 41.68 0 +0.46(+1.12%)
Nov 20, 2018 40.81 42.66 39.81 41.22 1,571,761 -1.16(-2.74%)
Nov 19, 2018 45.61 46.03 41.36 42.38 1,399,439 -3.66(-7.95%)
Nov 16, 2018 46.81 48.94 44.58 46.04 1,148,700 -1.81(-3.78%)
Nov 15, 2018 45.67 48.69 43.78 47.85 986,946 +2.60(+5.75%)
Nov 14, 2018 45.99 48.19 44.97 45.25 1,348,364 -0.28(-0.61%)
Nov 13, 2018 44.95 46.15 43.00 45.53 1,471,931 +1.52(+3.45%)
Nov 12, 2018 48.29 49.20 43.62 44.01 1,729,310 -4.89(-10.00%)
Nov 09, 2018 49.94 50.93 47.57 48.90 1,776,900 -2.57(-4.99%)
Nov 08, 2018 54.89 54.98 49.24 51.47 3,636,352 +5.30(+11.48%)
Nov 07, 2018 45.77 46.57 42.81 46.17 2,666,439 +1.12(+2.49%)
Nov 06, 2018 46.25 46.25 44.33 45.05 1,560,285 -1.39(-2.99%)
Nov 05, 2018 46.16 46.69 43.26 46.44 1,383,569 +0.11(+0.24%)
Nov 02, 2018 44.55 46.76 43.98 46.33 1,695,400 +1.94(+4.37%)
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.