Carvana CO Cl A (NY: CVNA )

233.71 USD -6.37 (-2.65%)
Streaming Delayed Price Updated: 1:33 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.43 14.59 12.43 14.18 1,234,017 +1.68(+13.44%)
Oct 30, 2017 12.61 12.79 12.17 12.50 248,119 -0.26(-2.04%)
Oct 27, 2017 12.61 12.95 12.50 12.76 234,965 +0.11(+0.87%)
Oct 26, 2017 12.97 13.59 12.53 12.65 477,904 -0.38(-2.92%)
Oct 25, 2017 13.53 13.86 12.95 13.03 492,187 -0.61(-4.47%)
Oct 24, 2017 12.94 13.65 12.86 13.64 389,639 +0.61(+4.68%)
Oct 23, 2017 13.34 13.37 12.75 13.03 330,006 -0.31(-2.32%)
Oct 20, 2017 13.48 13.61 12.95 13.34 789,517 -0.12(-0.89%)
Oct 19, 2017 13.90 14.15 13.38 13.46 581,818 -0.53(-3.79%)
Oct 18, 2017 13.88 14.29 13.88 13.99 424,702 +0.00(+0.00%)
Oct 17, 2017 13.90 14.32 13.80 13.99 271,574 -0.01(-0.07%)
Oct 16, 2017 14.02 14.35 13.75 14.00 336,749 -0.02(-0.14%)
Oct 13, 2017 13.86 14.41 13.82 14.02 214,810 +0.01(+0.07%)
Oct 12, 2017 14.11 14.11 13.66 14.01 238,034 -0.24(-1.68%)
Oct 11, 2017 13.89 14.26 13.58 14.25 448,981 +0.35(+2.52%)
Oct 10, 2017 14.75 14.90 13.86 13.90 663,399 -0.91(-6.14%)
Oct 09, 2017 15.22 15.51 14.56 14.81 294,065 -0.45(-2.95%)
Oct 06, 2017 15.31 15.71 15.17 15.26 329,107 -0.19(-1.23%)
Oct 05, 2017 15.38 15.94 15.14 15.45 325,292 +0.07(+0.46%)
Oct 04, 2017 15.45 15.63 14.62 15.38 679,200 -0.05(-0.32%)
Oct 03, 2017 15.75 15.99 15.32 15.43 690,471 -0.22(-1.41%)
Oct 02, 2017 14.89 15.88 14.66 15.65 697,830 +0.97(+6.61%)
Sep 29, 2017 14.91 15.12 14.15 14.68 794,784 -0.22(-1.48%)
Sep 28, 2017 15.50 15.71 14.55 14.90 706,718 -0.60(-3.87%)
Sep 27, 2017 16.04 16.25 15.36 15.50 375,520 -0.52(-3.25%)
Sep 26, 2017 16.39 16.70 15.60 16.02 559,293 -0.48(-2.91%)
Sep 25, 2017 16.01 16.78 16.00 16.50 544,387 +0.33(+2.04%)
Sep 22, 2017 15.87 16.71 15.87 16.17 942,206 -0.64(-3.81%)
Sep 21, 2017 17.41 17.89 16.55 16.81 462,709 -0.78(-4.43%)
Sep 20, 2017 16.74 17.74 16.51 17.59 654,950 +0.90(+5.39%)
Sep 19, 2017 16.35 17.17 16.20 16.69 305,410 +0.36(+2.20%)
Sep 18, 2017 17.64 17.96 16.30 16.33 658,668 -1.33(-7.53%)
Sep 15, 2017 18.12 18.53 17.51 17.66 643,183 -0.48(-2.65%)
Sep 14, 2017 18.00 18.43 17.64 18.14 377,977 +0.09(+0.50%)
Sep 13, 2017 18.49 19.05 17.91 18.05 404,185 -0.47(-2.54%)
Sep 12, 2017 18.34 19.36 18.14 18.52 424,788 +0.09(+0.49%)
Sep 11, 2017 18.49 18.70 17.75 18.43 316,285 +0.03(+0.16%)
Sep 08, 2017 18.73 19.15 17.66 18.40 394,138 -0.35(-1.87%)
Sep 07, 2017 18.25 18.87 18.19 18.75 571,883 +0.88(+4.92%)
Sep 06, 2017 16.85 17.90 16.64 17.87 482,253 +1.13(+6.75%)
Sep 05, 2017 17.22 17.38 16.12 16.74 422,918 -0.60(-3.46%)
Sep 01, 2017 17.89 17.89 16.34 17.34 568,949 -0.51(-2.86%)
Aug 31, 2017 17.82 19.19 17.66 17.85 1,107,391 +0.32(+1.83%)
Aug 30, 2017 15.85 17.94 15.55 17.53 1,247,890 +1.79(+11.37%)
Aug 29, 2017 15.38 15.83 14.90 15.74 469,516 +0.24(+1.55%)
Aug 28, 2017 14.80 15.59 14.60 15.50 424,012 +0.66(+4.45%)
Aug 25, 2017 16.13 16.44 14.79 14.84 748,905 -1.08(-6.78%)
Aug 24, 2017 16.08 16.53 15.54 15.92 1,248,380 -0.02(-0.13%)
Aug 23, 2017 15.38 18.04 15.25 15.94 1,576,155 +0.43(+2.77%)
Aug 22, 2017 14.45 15.60 14.26 15.51 671,812 +0.89(+6.09%)
Aug 21, 2017 13.88 14.73 13.44 14.62 874,060 +0.41(+2.89%)
Aug 18, 2017 14.98 15.20 13.82 14.21 1,895,060 -0.97(-6.39%)
Aug 17, 2017 14.91 15.43 14.80 15.18 606,675 +0.03(+0.20%)
Aug 16, 2017 14.72 15.87 14.61 15.15 890,560 +0.36(+2.43%)
Aug 15, 2017 15.31 15.54 14.38 14.79 1,371,189 -0.58(-3.77%)
Aug 14, 2017 16.37 16.60 14.80 15.37 1,472,884 -0.96(-5.88%)
Aug 11, 2017 16.53 17.65 16.25 16.33 800,685 -0.88(-5.11%)
Aug 10, 2017 17.90 17.97 16.70 17.21 892,559 -0.88(-4.86%)
Aug 09, 2017 18.31 18.98 16.50 18.09 1,752,817 -1.14(-5.93%)
Aug 08, 2017 18.75 19.85 18.56 19.23 965,130 +0.66(+3.55%)
Aug 07, 2017 18.03 19.00 17.76 18.57 460,261 +0.55(+3.05%)
Aug 04, 2017 17.20 18.03 16.20 18.02 796,665 +0.61(+3.50%)
Aug 03, 2017 19.06 19.16 16.88 17.41 1,071,579 -1.65(-8.66%)
Aug 02, 2017 18.65 19.53 18.53 19.06 458,766 +0.35(+1.87%)
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.