Carvana CO Cl A (NY: CVNA )

249.14 USD +10.98 (+4.61%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 93.52 95.51 90.55 92.98 2,125,300 -0.31(-0.33%)
May 28, 2020 95.80 96.05 91.51 93.29 1,622,102 -2.85(-2.96%)
May 27, 2020 100.18 100.99 92.31 96.14 2,265,816 -3.05(-3.07%)
May 26, 2020 100.75 103.49 98.90 99.19 1,700,962 +2.74(+2.84%)
May 22, 2020 94.40 96.97 92.60 96.45 1,318,800 +1.71(+1.80%)
May 21, 2020 91.54 96.20 90.25 94.74 1,788,656 +3.63(+3.98%)
May 20, 2020 91.00 92.48 86.53 91.11 2,045,280 +2.20(+2.47%)
May 19, 2020 90.72 92.25 88.04 88.91 7,114,015 -9.68(-9.82%)
May 18, 2020 97.85 101.65 97.00 98.59 2,096,281 +5.93(+6.40%)
May 15, 2020 87.94 93.03 87.54 92.66 1,574,300 +3.11(+3.47%)
May 14, 2020 88.01 91.97 83.10 89.55 2,707,763 -0.35(-0.39%)
May 13, 2020 94.74 97.45 88.14 89.90 2,321,922 -3.82(-4.08%)
May 12, 2020 102.65 102.84 93.34 93.72 1,907,117 -6.95(-6.90%)
May 11, 2020 99.00 101.88 97.37 100.67 3,301,504 +0.58(+0.58%)
May 08, 2020 96.61 109.30 95.67 100.09 4,390,100 +2.42(+2.48%)
May 07, 2020 85.96 101.09 81.93 97.67 5,074,620 +6.52(+7.15%)
May 06, 2020 86.50 92.45 85.11 91.15 4,264,687 +5.15(+5.99%)
May 05, 2020 82.00 88.18 80.21 86.00 3,133,361 +5.99(+7.49%)
May 04, 2020 73.26 80.09 71.56 80.01 2,410,348 +4.01(+5.28%)
May 01, 2020 77.97 78.40 71.72 76.00 2,770,300 -4.11(-5.13%)
Apr 30, 2020 83.37 85.91 79.65 80.11 2,404,374 -4.78(-5.63%)
Apr 29, 2020 87.66 87.67 83.79 84.89 2,282,840 +1.93(+2.33%)
Apr 28, 2020 94.26 94.26 82.55 82.96 4,114,249 -7.35(-8.14%)
Apr 27, 2020 93.78 95.84 89.51 90.31 2,212,515 -1.93(-2.09%)
Apr 24, 2020 88.52 94.11 86.05 92.24 2,259,900 +4.43(+5.04%)
Apr 23, 2020 83.36 90.71 83.19 87.81 3,129,748 +5.14(+6.22%)
Apr 22, 2020 86.12 88.68 81.58 82.67 1,986,618 -2.91(-3.40%)
Apr 21, 2020 80.00 87.97 78.56 85.58 4,096,588 +5.28(+6.58%)
Apr 20, 2020 73.94 82.25 73.80 80.30 2,969,583 +2.24(+2.87%)
Apr 17, 2020 74.95 78.99 73.32 78.06 3,954,900 +6.84(+9.60%)
Apr 16, 2020 72.34 74.49 68.97 71.22 2,628,607 -0.12(-0.17%)
Apr 15, 2020 77.49 79.00 70.78 71.34 5,645,368 -12.74(-15.15%)
Apr 14, 2020 78.00 86.46 76.55 84.08 6,221,730 +8.33(+11.00%)
Apr 13, 2020 62.06 75.96 58.04 75.75 5,441,372 +14.40(+23.47%)
Apr 09, 2020 62.36 70.83 60.01 61.35 6,568,800 +2.87(+4.91%)
Apr 08, 2020 57.03 60.25 53.42 58.48 3,095,659 +2.95(+5.31%)
Apr 07, 2020 57.60 61.51 53.21 55.53 4,841,616 +2.70(+5.11%)
Apr 06, 2020 50.99 54.69 47.59 52.83 4,343,512 +6.92(+15.07%)
Apr 03, 2020 45.33 50.41 44.00 45.91 3,034,200 -0.70(-1.50%)
Apr 02, 2020 49.02 49.99 45.01 46.61 3,114,098 -3.95(-7.81%)
Apr 01, 2020 50.47 52.68 48.32 50.56 2,500,309 -4.53(-8.22%)
Mar 31, 2020 51.47 57.50 51.47 55.09 4,619,409 +2.71(+5.17%)
Mar 30, 2020 58.00 59.99 49.63 52.38 6,247,004 +3.34(+6.81%)
Mar 27, 2020 52.06 52.92 47.52 49.04 3,176,200 -7.51(-13.28%)
Mar 26, 2020 62.38 64.00 53.85 56.55 5,451,754 -5.96(-9.53%)
Mar 25, 2020 53.17 66.36 52.23 62.51 8,466,666 +11.30(+22.07%)
Mar 24, 2020 39.93 56.67 39.90 51.21 7,067,651 +15.41(+43.04%)
Mar 23, 2020 28.68 36.86 26.35 35.80 6,534,183 +6.45(+21.98%)
Mar 20, 2020 31.78 38.26 28.54 29.35 7,899,200 -0.66(-2.20%)
Mar 19, 2020 26.56 31.97 22.16 30.01 8,005,565 +0.10(+0.33%)
Mar 18, 2020 35.91 36.62 22.91 29.91 5,928,492 -10.70(-26.35%)
Mar 17, 2020 40.60 43.00 32.87 40.61 6,435,364 +1.43(+3.65%)
Mar 16, 2020 40.43 43.78 36.71 39.18 4,508,269 -11.74(-23.06%)
Mar 13, 2020 51.48 51.48 41.12 50.92 3,948,200 +5.79(+12.83%)
Mar 12, 2020 50.52 53.18 44.55 45.13 4,174,060 -11.46(-20.25%)
Mar 11, 2020 60.54 62.15 54.71 56.59 2,697,389 -6.18(-9.85%)
Mar 10, 2020 61.06 63.12 55.45 62.77 3,654,575 +4.58(+7.87%)
Mar 09, 2020 58.25 59.96 55.84 58.19 4,655,604 -7.83(-11.86%)
Mar 06, 2020 70.86 71.52 64.31 66.02 4,383,200 -8.53(-11.44%)
Mar 05, 2020 80.19 81.60 73.49 74.55 3,611,196 -7.90(-9.58%)
Mar 04, 2020 81.91 82.55 78.44 82.45 1,866,827 +2.40(+3.00%)
Mar 03, 2020 82.65 83.20 77.39 80.05 3,139,101 -2.31(-2.80%)
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.