Carvana Co. Cl A (NY: CVNA )

274.80 USD -6.89 (-2.45%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 61.99 63.47 61.60 62.59 4,044,300 +0.61(+0.98%)
Jun 27, 2019 59.46 62.28 59.46 61.98 893,364 +2.91(+4.93%)
Jun 26, 2019 60.94 61.67 58.90 59.07 958,219 -1.24(-2.06%)
Jun 25, 2019 62.52 63.39 59.37 60.31 1,388,919 -1.17(-1.90%)
Jun 24, 2019 66.74 67.19 61.45 61.48 2,320,650 -5.57(-8.31%)
Jun 21, 2019 66.91 67.54 66.06 67.05 944,000 +0.15(+0.22%)
Jun 20, 2019 65.00 67.62 64.21 66.90 1,323,242 +3.40(+5.35%)
Jun 19, 2019 65.55 66.27 60.72 63.50 1,917,011 -2.47(-3.74%)
Jun 18, 2019 64.74 69.25 64.74 65.97 1,941,675 +2.33(+3.66%)
Jun 17, 2019 60.00 64.65 59.90 63.64 1,273,729 +3.66(+6.10%)
Jun 14, 2019 61.78 62.28 59.45 59.98 690,900 -1.80(-2.91%)
Jun 13, 2019 61.79 62.99 61.45 61.78 723,094 +0.53(+0.87%)
Jun 12, 2019 61.14 61.94 60.50 61.25 765,045 -0.03(-0.05%)
Jun 11, 2019 62.12 62.90 60.07 61.28 890,284 -0.06(-0.10%)
Jun 10, 2019 63.58 64.18 61.25 61.34 1,235,753 -1.86(-2.94%)
Jun 07, 2019 61.00 64.82 60.94 63.20 1,476,500 +3.10(+5.16%)
Jun 06, 2019 59.47 60.18 56.79 60.10 1,113,156 +0.43(+0.72%)
Jun 05, 2019 61.85 62.10 57.96 59.67 1,213,212 -1.63(-2.66%)
Jun 04, 2019 59.55 61.34 59.18 61.30 1,194,238 +2.98(+5.11%)
Jun 03, 2019 57.50 59.00 55.88 58.32 1,099,801 +0.44(+0.76%)
May 31, 2019 57.69 59.40 56.58 57.88 1,391,000 -0.87(-1.48%)
May 30, 2019 58.33 59.46 58.17 58.75 933,520 +0.79(+1.36%)
May 29, 2019 59.57 59.57 56.48 57.96 1,766,762 -2.18(-3.62%)
May 28, 2019 59.23 61.19 59.23 60.14 2,027,700 +0.75(+1.26%)
May 24, 2019 63.40 64.21 58.52 59.39 2,370,800 -3.89(-6.15%)
May 23, 2019 64.70 65.35 62.27 63.28 2,057,134 -1.83(-2.81%)
May 22, 2019 65.35 66.24 64.80 65.11 4,734,710 -1.92(-2.86%)
May 21, 2019 65.25 69.49 65.25 67.03 1,808,741 -0.15(-0.22%)
May 20, 2019 67.56 67.91 65.51 67.18 980,344 -0.95(-1.39%)
May 17, 2019 67.94 69.14 66.32 68.13 923,800 -1.21(-1.75%)
May 16, 2019 66.04 69.70 66.04 69.34 1,535,360 +3.86(+5.89%)
May 15, 2019 64.78 65.84 63.00 65.48 1,087,289 -0.27(-0.41%)
May 14, 2019 62.55 66.10 61.33 65.75 1,190,139 +3.51(+5.64%)
May 13, 2019 64.65 65.61 60.95 62.24 3,026,652 -4.52(-6.77%)
May 10, 2019 74.41 74.50 64.76 66.76 3,246,200 -8.25(-11.00%)
May 09, 2019 72.10 76.85 67.14 75.01 3,115,234 +3.36(+4.69%)
May 08, 2019 70.62 73.87 70.50 71.65 1,801,269 +0.61(+0.86%)
May 07, 2019 72.00 74.17 70.24 71.04 1,101,356 -1.00(-1.39%)
May 06, 2019 69.96 72.75 69.60 72.04 1,036,783 -0.14(-0.19%)
May 03, 2019 70.50 72.47 70.31 72.18 883,500 +1.74(+2.47%)
May 02, 2019 70.73 71.30 68.45 70.44 791,398 -0.25(-0.35%)
May 01, 2019 71.72 72.04 69.25 70.69 1,307,088 -0.87(-1.22%)
Apr 30, 2019 70.54 73.60 69.50 71.56 1,490,980 +1.19(+1.69%)
Apr 29, 2019 70.00 70.79 68.50 70.37 1,515,754 +0.79(+1.14%)
Apr 26, 2019 66.66 70.00 66.15 69.58 1,222,800 +3.54(+5.36%)
Apr 25, 2019 66.14 67.13 65.01 66.04 679,865 -0.50(-0.75%)
Apr 24, 2019 66.79 67.41 64.07 66.54 877,303 -0.05(-0.08%)
Apr 23, 2019 65.98 67.21 65.41 66.59 1,344,199 +1.19(+1.82%)
Apr 22, 2019 62.59 66.25 61.85 65.40 1,357,953 +2.42(+3.84%)
Apr 18, 2019 63.21 63.33 61.13 62.98 650,600 -0.22(-0.35%)
Apr 17, 2019 64.97 64.97 61.24 63.20 945,271 -1.40(-2.17%)
Apr 16, 2019 64.07 65.71 62.58 64.60 934,299 +0.22(+0.34%)
Apr 15, 2019 65.86 66.24 62.34 64.38 1,804,663 -1.62(-2.45%)
Apr 12, 2019 64.47 66.41 63.09 66.00 1,122,100 +2.45(+3.86%)
Apr 11, 2019 62.94 63.89 62.42 63.55 1,131,280 +0.60(+0.95%)
Apr 10, 2019 60.08 62.96 60.08 62.95 997,613 +2.86(+4.76%)
Apr 09, 2019 58.26 60.91 58.25 60.09 809,980 +1.29(+2.19%)
Apr 08, 2019 60.32 60.61 58.05 58.80 824,899 -1.71(-2.83%)
Apr 05, 2019 60.13 61.05 57.90 60.51 897,900 +0.57(+0.95%)
Apr 04, 2019 62.06 63.00 59.03 59.94 1,405,957 -2.06(-3.32%)
Apr 03, 2019 61.50 63.66 60.01 62.00 1,728,934 -0.82(-1.31%)
Apr 02, 2019 58.94 63.66 58.21 62.82 2,794,006 +3.88(+6.58%)
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.