Carvana Co. Cl A (NY: CVNA )

271.30 USD +0.30 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.07 45.96 41.16 44.86 6,683,427 -0.36(-0.80%)
Feb 27, 2019 40.19 45.22 39.14 45.22 4,376,531 +4.72(+11.65%)
Feb 26, 2019 38.39 40.67 38.10 40.50 2,830,548 +2.01(+5.22%)
Feb 25, 2019 38.24 39.73 37.84 38.49 2,366,060 +0.49(+1.29%)
Feb 22, 2019 34.73 38.09 34.73 38.00 1,981,500 +3.23(+9.29%)
Feb 21, 2019 36.20 36.53 34.31 34.77 1,164,822 -1.37(-3.79%)
Feb 20, 2019 37.00 38.00 35.82 36.14 1,163,438 -0.59(-1.61%)
Feb 19, 2019 35.43 37.91 35.43 36.73 1,969,480 +1.38(+3.90%)
Feb 15, 2019 34.16 35.81 34.16 35.35 1,156,400 +1.05(+3.06%)
Feb 14, 2019 32.94 34.89 32.42 34.30 1,084,391 +1.17(+3.53%)
Feb 13, 2019 34.88 36.27 32.98 33.13 1,897,813 -1.96(-5.59%)
Feb 12, 2019 30.42 35.32 29.75 35.09 8,568,990 +3.11(+9.72%)
Feb 11, 2019 32.31 32.78 31.61 31.98 2,020,160 -0.20(-0.62%)
Feb 08, 2019 32.62 32.76 31.56 32.18 1,394,500 -0.84(-2.54%)
Feb 07, 2019 33.02 33.15 31.42 33.02 1,932,266 -0.39(-1.17%)
Feb 06, 2019 33.76 34.06 33.24 33.41 1,587,702 -0.96(-2.79%)
Feb 05, 2019 36.28 36.56 32.53 34.37 3,992,345 -1.84(-5.08%)
Feb 04, 2019 35.25 36.44 35.02 36.21 833,653 +0.93(+2.64%)
Feb 01, 2019 37.22 37.44 34.82 35.28 1,617,300 -1.87(-5.03%)
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%)
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.