Carvana CO Cl A (NY: CVNA )

261.54 USD -8.45 (-3.13%)
Official Closing Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.16 43.33 41.28 41.60 904,939 -0.19(-0.45%)
Jun 28, 2018 41.11 42.39 40.73 41.79 609,228 +0.32(+0.77%)
Jun 27, 2018 40.59 43.85 40.55 41.47 1,159,166 +0.97(+2.40%)
Jun 26, 2018 39.85 40.77 39.23 40.50 876,036 +0.82(+2.07%)
Jun 25, 2018 40.00 40.28 38.00 39.68 765,911 -0.68(-1.68%)
Jun 22, 2018 38.45 41.13 38.32 40.36 2,054,906 +2.43(+6.41%)
Jun 21, 2018 39.00 39.84 36.50 37.93 1,321,783 -0.79(-2.04%)
Jun 20, 2018 44.34 44.34 38.71 38.72 2,299,336 -4.96(-11.36%)
Jun 19, 2018 42.39 44.31 42.10 43.68 1,156,640 +0.49(+1.13%)
Jun 18, 2018 42.32 45.21 41.31 43.19 1,346,205 +0.37(+0.86%)
Jun 15, 2018 44.12 40.39 42.82 2,093,642 +2.43(+6.02%)
Jun 14, 2018 37.37 41.13 37.32 40.39 3,375,812 +3.30(+8.90%)
Jun 13, 2018 38.93 39.48 35.88 37.09 1,276,521 -1.84(-4.73%)
Jun 12, 2018 37.15 39.48 36.92 38.93 2,168,193 +2.17(+5.90%)
Jun 11, 2018 36.18 37.19 35.94 36.76 770,110 +0.72(+2.00%)
Jun 08, 2018 35.00 36.55 34.26 36.04 1,257,777 +0.69(+1.95%)
Jun 07, 2018 32.93 35.43 32.92 35.35 1,594,289 +2.44(+7.41%)
Jun 06, 2018 33.29 32.91 1,214,071 +1.85(+5.96%)
Jun 05, 2018 29.67 31.94 29.15 31.06 1,311,756 +1.33(+4.47%)
Jun 04, 2018 28.16 29.77 28.05 29.73 940,409 +1.56(+5.54%)
Jun 01, 2018 28.89 29.74 27.51 28.17 1,048,356 -0.68(-2.36%)
May 31, 2018 28.72 29.22 28.19 28.85 903,233 +0.54(+1.91%)
May 30, 2018 27.42 28.67 26.85 28.31 872,972 +1.20(+4.43%)
May 29, 2018 24.98 27.64 24.36 27.11 1,216,748 +2.01(+8.01%)
May 25, 2018 25.10 25.10 25.10 0 -0.66(-2.56%)
May 24, 2018 26.18 26.50 25.00 25.76 885,788 -0.42(-1.60%)
May 23, 2018 26.54 27.64 26.12 26.18 819,190 -0.53(-1.98%)
May 22, 2018 26.95 27.17 26.52 26.71 562,433 -0.01(-0.04%)
May 21, 2018 27.00 27.30 26.28 26.72 503,366 -0.04(-0.15%)
May 18, 2018 26.72 27.42 26.41 26.76 617,861 -0.02(-0.07%)
May 17, 2018 26.63 27.22 26.17 26.78 686,227 +0.01(+0.04%)
May 16, 2018 26.30 27.72 26.12 26.77 810,010 +0.30(+1.13%)
May 15, 2018 27.07 27.07 25.05 26.47 1,723,851 -0.71(-2.61%)
May 14, 2018 27.69 28.50 27.15 27.18 1,021,723 -0.32(-1.16%)
May 11, 2018 26.85 27.85 26.09 27.50 931,985 +0.72(+2.69%)
May 10, 2018 29.00 29.00 26.75 26.78 3,708,633 +2.02(+8.16%)
May 09, 2018 24.91 25.26 24.03 24.76 2,250,982 -0.21(-0.84%)
May 08, 2018 25.00 25.76 24.87 24.97 968,289 -0.27(-1.07%)
May 07, 2018 25.50 25.82 24.76 25.24 1,173,569 -0.23(-0.90%)
May 04, 2018 26.21 26.78 25.35 25.47 1,165,474 -0.71(-2.71%)
May 03, 2018 26.55 27.48 25.95 26.18 633,903 -0.52(-1.95%)
May 02, 2018 27.08 27.38 26.23 26.70 797,934 -0.29(-1.07%)
May 01, 2018 26.28 27.25 25.72 26.99 560,951 +0.78(+2.98%)
Apr 30, 2018 27.72 27.74 25.95 26.21 1,825,614 -1.24(-4.52%)
Apr 27, 2018 27.62 27.96 27.13 27.45 2,206,198 -0.03(-0.11%)
Apr 26, 2018 27.05 28.00 26.76 27.48 5,793,544 -1.78(-6.08%)
Apr 25, 2018 27.85 29.50 27.70 29.26 1,435,832 +1.18(+4.20%)
Apr 24, 2018 28.12 29.62 27.82 28.08 1,888,559 -1.88(-6.28%)
Apr 23, 2018 29.53 30.86 29.40 29.96 505,161 +0.59(+2.01%)
Apr 20, 2018 29.76 30.12 29.00 29.37 220,419 -0.32(-1.08%)
Apr 19, 2018 29.55 30.83 29.50 29.69 452,983 -0.09(-0.30%)
Apr 18, 2018 30.34 31.35 29.10 29.78 952,984 -0.32(-1.06%)
Apr 17, 2018 27.26 31.18 27.26 30.10 2,191,031 +3.07(+11.36%)
Apr 16, 2018 23.74 27.17 23.44 27.03 1,258,126 +3.63(+15.51%)
Apr 13, 2018 23.42 23.83 23.01 23.40 173,877 +0.18(+0.78%)
Apr 12, 2018 22.76 23.74 22.64 23.22 166,345 +0.54(+2.38%)
Apr 11, 2018 23.90 24.16 22.31 22.68 494,602 -1.30(-5.42%)
Apr 10, 2018 24.05 24.58 23.31 23.98 271,085 +0.24(+1.01%)
Apr 09, 2018 23.13 25.22 23.05 23.74 660,299 +0.83(+3.62%)
Apr 06, 2018 23.02 23.59 22.47 22.91 209,948 -0.41(-1.76%)
Apr 05, 2018 22.62 23.48 22.29 23.32 290,121 +0.94(+4.20%)
Apr 04, 2018 22.33 22.71 21.80 22.38 377,064 -0.33(-1.45%)
Apr 03, 2018 22.79 22.91 22.36 22.71 467,525 +0.12(+0.53%)
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.