Carvana CO Cl A (NY: CVNA )

314.84 USD +2.92 (+0.94%)
Official Closing Price Updated: 7:13 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 39.20 45.02 39.17 44.39 2,298,230 +5.64(+14.55%)
Oct 31, 2018 39.11 39.96 38.37 38.75 1,942,053 +1.07(+2.84%)
Oct 30, 2018 36.81 39.11 35.01 37.68 2,449,203 -0.07(-0.19%)
Oct 29, 2018 39.33 40.43 37.01 37.75 1,280,041 -0.97(-2.51%)
Oct 26, 2018 39.22 40.39 38.25 38.72 1,120,100 -1.74(-4.30%)
Oct 25, 2018 38.92 41.27 38.92 40.46 1,018,587 +1.92(+4.98%)
Oct 24, 2018 41.88 42.45 38.12 38.54 1,473,043 -3.09(-7.42%)
Oct 23, 2018 40.51 42.55 39.12 41.63 1,680,432 +0.04(+0.10%)
Oct 22, 2018 40.48 42.08 40.48 41.59 1,141,863 +1.42(+3.53%)
Oct 19, 2018 43.00 44.12 40.05 40.17 1,366,300 -2.59(-6.06%)
Oct 18, 2018 44.72 44.72 40.64 42.76 1,411,192 -2.07(-4.62%)
Oct 17, 2018 45.46 45.55 43.74 44.83 949,230 -0.82(-1.80%)
Oct 16, 2018 43.99 45.88 43.49 45.65 1,470,263 +2.00(+4.58%)
Oct 15, 2018 46.58 46.58 42.71 43.65 2,104,974 -3.25(-6.93%)
Oct 12, 2018 45.43 48.35 45.03 46.90 2,455,500 +3.00(+6.83%)
Oct 11, 2018 46.00 47.76 43.85 43.90 2,784,133 -2.67(-5.73%)
Oct 10, 2018 51.24 51.24 46.38 46.57 2,592,210 -4.67(-9.11%)
Oct 09, 2018 52.35 54.79 49.58 51.24 1,746,220 -1.42(-2.70%)
Oct 08, 2018 53.22 53.68 50.78 52.66 1,335,772 -1.21(-2.25%)
Oct 05, 2018 52.64 54.42 51.13 53.87 1,428,500 +0.56(+1.05%)
Oct 04, 2018 54.49 55.01 51.55 53.31 1,634,457 -1.24(-2.27%)
Oct 03, 2018 54.46 55.48 52.93 54.55 1,330,554 +0.09(+0.17%)
Oct 02, 2018 58.23 59.75 52.37 54.46 2,038,467 -3.01(-5.24%)
Oct 01, 2018 59.81 60.49 57.10 57.47 1,267,021 -1.62(-2.74%)
Sep 28, 2018 59.73 60.85 58.76 59.09 797,400 -0.91(-1.52%)
Sep 27, 2018 61.57 61.98 59.00 60.00 1,276,134 -1.15(-1.88%)
Sep 26, 2018 59.52 63.95 59.52 61.15 1,832,985 +1.82(+3.07%)
Sep 25, 2018 59.72 60.96 58.86 59.33 1,226,020 -0.21(-0.35%)
Sep 24, 2018 59.50 59.60 56.87 59.54 1,031,647 -0.47(-0.78%)
Sep 21, 2018 60.00 60.49 58.58 60.01 2,020,500 -0.04(-0.07%)
Sep 20, 2018 59.00 61.75 58.57 60.05 1,346,993 +1.10(+1.87%)
Sep 19, 2018 60.00 60.91 58.53 58.95 1,191,611 -0.32(-0.54%)
Sep 18, 2018 60.12 62.39 58.55 59.27 1,288,166 -1.00(-1.66%)
Sep 17, 2018 63.49 63.49 58.57 60.27 1,998,587 -3.16(-4.98%)
Sep 14, 2018 62.49 63.84 61.36 63.43 1,328,300 -0.58(-0.91%)
Sep 13, 2018 66.29 66.72 59.70 64.01 3,383,677 -3.42(-5.07%)
Sep 12, 2018 70.47 72.59 67.00 67.43 1,604,626 -3.39(-4.79%)
Sep 11, 2018 68.69 71.24 65.92 70.82 1,931,186 +2.54(+3.72%)
Sep 10, 2018 62.26 68.34 61.89 68.28 1,575,145 +6.78(+11.02%)
Sep 07, 2018 58.26 63.34 57.24 61.50 1,387,100 +2.54(+4.31%)
Sep 06, 2018 62.63 63.50 58.01 58.96 1,175,923 -3.19(-5.13%)
Sep 05, 2018 66.86 67.98 60.58 62.15 1,741,716 -5.19(-7.71%)
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.