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 (%)
Mar 29, 2018 22.93 22.93 22.93 0 +0.32(+1.42%)
Mar 28, 2018 22.25 22.78 21.89 22.61 414,504 +0.34(+1.53%)
Mar 27, 2018 22.41 23.20 21.72 22.27 797,419 -0.06(-0.27%)
Mar 26, 2018 21.27 22.44 21.01 22.33 358,496 +1.37(+6.54%)
Mar 23, 2018 21.05 21.55 20.64 20.96 265,448 +0.03(+0.14%)
Mar 22, 2018 20.57 21.48 20.45 20.93 328,223 +0.08(+0.38%)
Mar 21, 2018 20.22 21.74 20.07 20.85 431,534 +0.59(+2.91%)
Mar 20, 2018 20.07 20.48 19.61 20.26 250,043 -0.11(-0.54%)
Mar 19, 2018 20.90 20.99 19.20 20.37 429,222 -0.61(-2.91%)
Mar 16, 2018 20.16 21.33 20.12 20.98 415,808 +0.96(+4.80%)
Mar 15, 2018 21.24 21.33 19.85 20.02 626,962 -1.22(-5.74%)
Mar 14, 2018 18.90 21.96 18.90 21.24 1,086,668 +2.37(+12.56%)
Mar 13, 2018 18.62 18.90 18.29 18.87 319,198 +0.38(+2.06%)
Mar 12, 2018 18.05 18.97 18.04 18.49 419,521 +0.46(+2.55%)
Mar 09, 2018 18.24 18.62 17.89 18.03 707,605 +1.02(+6.00%)
Mar 08, 2018 17.66 17.66 16.51 17.01 1,047,585 -0.45(-2.58%)
Mar 07, 2018 18.37 17.46 2,984,094 -1.22(-6.53%)
Mar 06, 2018 18.81 18.92 18.01 18.68 1,077,085 +0.05(+0.27%)
Mar 05, 2018 18.54 18.86 17.91 18.63 707,172 -0.10(-0.53%)
Mar 02, 2018 19.02 19.26 18.58 18.73 459,684 -0.40(-2.09%)
Mar 01, 2018 20.17 20.28 19.00 19.13 756,240 -0.91(-4.54%)
Feb 28, 2018 20.88 21.19 19.98 20.04 526,289 -0.68(-3.28%)
Feb 27, 2018 21.86 22.10 20.64 20.72 337,839 -1.16(-5.30%)
Feb 26, 2018 21.57 22.62 21.51 21.88 450,366 +0.50(+2.34%)
Feb 23, 2018 21.00 21.68 20.89 21.38 502,402 +0.40(+1.91%)
Feb 22, 2018 20.98 20.98 106,692 +0.35(+1.70%)
Feb 21, 2018 21.37 21.60 20.08 20.63 264,978 -0.85(-3.96%)
Feb 20, 2018 21.15 21.78 21.15 21.48 164,819 +0.06(+0.28%)
Feb 16, 2018 21.42 21.42 21.42 0 -0.44(-2.01%)
Feb 15, 2018 21.07 23.09 20.80 21.86 452,262 +0.96(+4.59%)
Feb 14, 2018 20.39 21.48 19.88 20.90 309,019 +0.44(+2.15%)
Feb 13, 2018 19.60 20.79 19.35 20.46 446,402 +0.82(+4.18%)
Feb 12, 2018 18.21 19.74 17.84 19.64 317,755 +1.54(+8.51%)
Feb 09, 2018 17.84 18.17 16.58 18.10 420,337 +0.44(+2.49%)
Feb 08, 2018 18.56 18.95 17.60 17.66 586,867 -0.83(-4.49%)
Feb 07, 2018 18.35 19.59 18.23 18.49 536,872 +0.01(+0.05%)
Feb 06, 2018 17.14 18.51 16.86 18.48 445,163 +0.48(+2.67%)
Feb 05, 2018 18.10 18.39 17.79 18.00 278,175 -0.30(-1.64%)
Feb 02, 2018 18.30 18.68 18.04 18.30 153,617 -0.19(-1.03%)
Feb 01, 2018 19.00 19.07 18.28 18.49 182,554 -0.60(-3.14%)
Jan 31, 2018 19.15 19.68 18.97 19.09 212,997 +0.09(+0.47%)
Jan 30, 2018 18.73 19.10 18.73 19.00 196,943 +0.19(+1.01%)
Jan 29, 2018 19.52 19.52 18.61 18.81 276,508 -0.93(-4.71%)
Jan 26, 2018 20.35 20.52 19.57 19.74 239,430 -0.60(-2.95%)
Jan 25, 2018 20.89 20.89 20.16 20.34 618,127 -0.41(-1.98%)
Jan 24, 2018 21.10 21.36 20.24 20.75 298,519 -0.27(-1.28%)
Jan 23, 2018 20.24 21.09 20.08 21.02 165,090 +0.67(+3.29%)
Jan 22, 2018 20.85 21.35 20.19 20.35 211,089 -0.51(-2.44%)
Jan 19, 2018 20.18 20.96 20.14 20.86 199,217 +0.62(+3.06%)
Jan 18, 2018 20.32 20.44 19.76 20.24 163,312 -0.14(-0.69%)
Jan 17, 2018 20.65 21.05 20.16 20.38 142,215 -0.13(-0.63%)
Jan 16, 2018 20.95 21.34 20.33 20.51 202,293 -0.44(-2.10%)
Jan 12, 2018 20.95 20.95 20.95 0 +0.38(+1.85%)
Jan 11, 2018 21.15 21.82 20.12 20.57 297,664 -0.47(-2.23%)
Jan 10, 2018 19.96 21.06 19.74 21.04 235,100 +0.87(+4.31%)
Jan 09, 2018 20.13 20.22 19.90 20.17 196,765 +0.12(+0.60%)
Jan 08, 2018 19.70 20.40 19.23 20.05 241,101 +0.34(+1.73%)
Jan 05, 2018 18.84 19.92 18.79 19.71 579,038 +0.96(+5.12%)
Jan 04, 2018 18.24 18.93 17.82 18.75 704,246 +0.38(+2.07%)
Jan 03, 2018 18.17 18.40 17.75 18.37 720,450 +0.06(+0.33%)
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.