Carvana CO Cl A (NY: CVNA )

283.50 USD +19.84 (+7.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.74 64.74 64.74 0 +2.65(+4.27%)
Aug 30, 2018 62.86 63.88 61.85 62.09 1,007,663 -0.95(-1.51%)
Aug 29, 2018 63.14 63.75 61.50 63.04 635,175 +0.02(+0.03%)
Aug 28, 2018 63.00 63.43 62.04 63.02 863,112 +0.63(+1.01%)
Aug 27, 2018 60.30 62.89 60.24 62.39 1,109,689 +2.31(+3.84%)
Aug 24, 2018 57.68 60.86 57.68 60.08 1,068,700 +2.44(+4.23%)
Aug 23, 2018 58.09 59.05 56.08 57.64 896,756 -0.33(-0.57%)
Aug 22, 2018 58.00 59.19 57.06 57.97 919,776 -0.41(-0.70%)
Aug 21, 2018 58.85 60.45 57.78 58.38 1,208,867 -0.15(-0.26%)
Aug 20, 2018 55.86 58.73 55.79 58.53 1,044,412 +3.11(+5.61%)
Aug 17, 2018 54.67 55.50 53.35 55.42 688,200 +1.04(+1.91%)
Aug 16, 2018 53.98 54.62 52.91 54.38 637,908 +1.04(+1.95%)
Aug 15, 2018 53.93 54.61 52.40 53.34 713,490 -1.46(-2.66%)
Aug 14, 2018 53.85 55.96 53.30 54.80 908,298 +1.16(+2.16%)
Aug 13, 2018 54.06 55.39 53.30 53.64 1,022,984 -0.42(-0.78%)
Aug 10, 2018 50.81 55.94 50.37 54.06 1,511,600 +2.95(+5.77%)
Aug 09, 2018 53.23 56.10 48.70 51.11 3,799,355 +4.05(+8.61%)
Aug 08, 2018 47.12 49.20 46.63 47.06 2,007,889 -0.09(-0.19%)
Aug 07, 2018 47.32 47.60 46.14 47.15 1,341,116 +0.25(+0.53%)
Aug 06, 2018 45.25 47.47 44.77 46.90 1,066,160 +1.82(+4.04%)
Aug 03, 2018 43.75 45.88 43.25 45.08 658,400 +1.66(+3.82%)
Aug 02, 2018 43.83 44.42 43.10 43.42 732,976 -0.32(-0.73%)
Aug 01, 2018 42.70 44.15 42.46 43.74 683,780 +0.74(+1.72%)
Jul 31, 2018 41.17 43.39 40.20 43.00 654,122 +1.88(+4.57%)
Jul 30, 2018 44.12 44.12 40.13 41.12 1,125,891 -3.09(-6.99%)
Jul 27, 2018 45.11 45.19 43.51 44.21 519,400 -1.13(-2.49%)
Jul 26, 2018 45.08 45.77 44.90 45.34 923,305 -0.16(-0.35%)
Jul 25, 2018 43.69 45.71 43.31 45.50 588,951 +1.67(+3.81%)
Jul 24, 2018 43.93 44.89 42.97 43.83 439,612 +0.47(+1.08%)
Jul 23, 2018 44.00 44.45 42.74 43.36 438,673 -0.83(-1.88%)
Jul 20, 2018 45.25 46.32 44.12 44.19 489,389 -1.15(-2.54%)
Jul 19, 2018 46.58 48.00 45.09 45.34 817,699 -1.49(-3.18%)
Jul 18, 2018 45.44 47.08 44.53 46.83 750,156 +0.93(+2.03%)
Jul 17, 2018 45.13 46.04 44.30 45.90 878,867 +0.73(+1.62%)
Jul 16, 2018 44.19 45.40 43.45 45.17 559,966 +1.07(+2.43%)
Jul 13, 2018 45.92 46.42 43.83 44.10 606,543 -1.46(-3.20%)
Jul 12, 2018 44.32 46.01 43.74 45.56 697,498 +1.59(+3.62%)
Jul 11, 2018 43.40 44.63 43.38 43.97 609,628 -0.17(-0.39%)
Jul 10, 2018 44.65 44.76 43.50 44.14 788,437 -0.68(-1.52%)
Jul 09, 2018 48.74 49.72 43.90 44.82 1,678,004 -2.35(-4.98%)
Jul 06, 2018 44.90 47.36 44.90 47.17 1,121,565 +2.19(+4.87%)
Jul 05, 2018 42.09 45.50 41.44 44.98 967,302 +3.25(+7.79%)
Jul 03, 2018 41.73 41.73 41.73 0 -0.92(-2.16%)
Jul 02, 2018 41.26 42.81 39.81 42.65 938,202 +1.05(+2.52%)
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%)
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.