Carvana Co. Cl A (NY: CVNA )

275.09 USD -6.60 (-2.34%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 94.43 96.44 94.29 95.32 381,300 +0.34(+0.36%)
Nov 27, 2019 93.47 95.00 92.75 94.98 835,400 +2.14(+2.31%)
Nov 26, 2019 91.42 94.85 91.37 92.84 1,787,602 +1.78(+1.95%)
Nov 25, 2019 90.31 91.61 89.84 91.06 1,501,539 +1.28(+1.43%)
Nov 22, 2019 89.20 91.10 88.91 89.78 1,489,000 +0.59(+0.66%)
Nov 21, 2019 89.72 90.10 88.66 89.19 1,416,759 +0.21(+0.24%)
Nov 20, 2019 88.50 90.23 87.05 88.98 2,171,677 +0.64(+0.72%)
Nov 19, 2019 84.53 88.53 84.40 88.34 1,691,296 +3.51(+4.14%)
Nov 18, 2019 81.31 85.60 80.52 84.83 1,968,218 +3.26(+4.00%)
Nov 15, 2019 78.89 81.63 77.63 81.57 1,350,000 +3.57(+4.58%)
Nov 14, 2019 74.96 78.33 74.96 78.00 1,139,358 +2.81(+3.74%)
Nov 13, 2019 77.61 78.08 74.86 75.19 1,270,458 -3.01(-3.85%)
Nov 12, 2019 77.83 80.68 77.21 78.20 1,667,065 +0.71(+0.92%)
Nov 11, 2019 77.02 77.55 74.16 77.49 1,544,571 -0.47(-0.60%)
Nov 08, 2019 73.01 78.23 72.39 77.96 1,737,600 +4.84(+6.62%)
Nov 07, 2019 74.13 78.18 70.86 73.12 5,102,908 -5.96(-7.54%)
Nov 06, 2019 81.32 81.72 78.50 79.08 2,084,388 -2.44(-2.99%)
Nov 05, 2019 83.70 83.75 79.76 81.52 1,469,074 -1.46(-1.76%)
Nov 04, 2019 82.87 83.65 81.52 82.98 1,441,539 +0.25(+0.30%)
Nov 01, 2019 82.33 84.19 81.86 82.73 1,154,500 +1.65(+2.04%)
Oct 31, 2019 82.36 82.52 80.23 81.08 641,149 -1.40(-1.70%)
Oct 30, 2019 84.62 84.69 81.36 82.48 1,065,999 -2.21(-2.61%)
Oct 29, 2019 82.76 85.97 82.65 84.69 2,045,656 +1.92(+2.32%)
Oct 28, 2019 79.85 84.00 79.85 82.77 1,782,064 +3.54(+4.47%)
Oct 25, 2019 78.06 80.37 78.03 79.23 701,600 +0.71(+0.90%)
Oct 24, 2019 77.52 79.64 77.52 78.52 1,130,091 +1.56(+2.03%)
Oct 23, 2019 75.50 77.17 74.63 76.96 672,740 +1.16(+1.53%)
Oct 22, 2019 77.57 79.30 75.62 75.80 1,665,467 -1.46(-1.89%)
Oct 21, 2019 74.72 77.43 74.72 77.26 1,127,324 +3.41(+4.62%)
Oct 18, 2019 76.80 77.57 73.51 73.85 2,441,600 -3.26(-4.23%)
Oct 17, 2019 76.82 77.76 75.93 77.11 1,313,122 +0.56(+0.73%)
Oct 16, 2019 77.29 77.44 75.98 76.55 1,120,525 -1.28(-1.64%)
Oct 15, 2019 74.88 78.84 74.80 77.83 2,159,303 +3.48(+4.68%)
Oct 14, 2019 72.26 74.55 71.79 74.35 1,199,469 +2.09(+2.89%)
Oct 11, 2019 70.65 73.75 70.43 72.26 1,626,600 +3.00(+4.33%)
Oct 10, 2019 69.27 69.59 68.12 69.26 1,021,855 +0.12(+0.17%)
Oct 09, 2019 67.50 69.95 66.88 69.14 793,331 +2.75(+4.14%)
Oct 08, 2019 65.01 67.46 64.45 66.39 1,014,139 +0.26(+0.39%)
Oct 07, 2019 67.28 67.72 65.97 66.13 1,479,529 -1.68(-2.48%)
Oct 04, 2019 67.75 68.28 65.43 67.81 1,168,600 +0.53(+0.79%)
Oct 03, 2019 64.21 67.52 63.45 67.28 1,514,929 +3.06(+4.76%)
Oct 02, 2019 66.08 66.08 63.11 64.22 2,350,542 -2.82(-4.21%)
Oct 01, 2019 66.10 68.13 65.00 67.04 2,566,573 +1.04(+1.58%)
Sep 30, 2019 65.78 66.27 63.40 66.00 2,101,043 -0.08(-0.12%)
Sep 27, 2019 68.21 68.93 64.80 66.08 1,834,500 -2.23(-3.26%)
Sep 26, 2019 70.08 70.35 67.18 68.31 1,816,541 -2.21(-3.13%)
Sep 25, 2019 69.97 71.01 68.32 70.52 1,606,661 +0.06(+0.09%)
Sep 24, 2019 74.72 74.85 69.61 70.46 2,575,159 -4.18(-5.60%)
Sep 23, 2019 75.02 75.90 73.54 74.64 1,176,313 -0.87(-1.15%)
Sep 20, 2019 76.81 78.10 74.77 75.51 3,075,400 -1.05(-1.37%)
Sep 19, 2019 77.36 78.90 75.41 76.56 1,264,620 -0.85(-1.10%)
Sep 18, 2019 81.25 81.55 72.76 77.41 2,802,592 -3.45(-4.27%)
Sep 17, 2019 81.38 82.15 79.64 80.86 840,705 -0.67(-0.82%)
Sep 16, 2019 79.56 81.86 77.94 81.53 823,190 +1.25(+1.56%)
Sep 13, 2019 79.92 81.38 78.65 80.28 719,300 -0.13(-0.16%)
Sep 12, 2019 79.54 81.51 78.45 80.41 929,473 +2.44(+3.13%)
Sep 11, 2019 77.60 79.04 76.19 77.97 1,209,454 +0.46(+0.59%)
Sep 10, 2019 82.36 82.44 76.13 77.51 2,682,353 -5.49(-6.61%)
Sep 09, 2019 84.15 85.07 81.30 83.00 1,427,946 -0.61(-0.73%)
Sep 06, 2019 84.61 84.92 83.39 83.61 1,410,600 -1.00(-1.18%)
Sep 05, 2019 82.51 85.03 82.51 84.61 1,405,025 +2.83(+3.46%)
Sep 04, 2019 80.79 83.44 80.40 81.78 1,195,106 +2.16(+2.71%)
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.