Carvana CO Cl A (NY: CVNA )

286.28 USD +22.62 (+8.58%)
Streaming Delayed Price Updated: 2:50 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 19.16 19.30 18.22 18.31 421,591 -0.81(-4.24%)
Dec 29, 2017 19.12 19.12 19.12 0 -0.51(-2.60%)
Dec 28, 2017 20.15 20.25 19.46 19.63 346,237 -0.65(-3.21%)
Dec 27, 2017 21.14 21.20 20.08 20.28 262,358 -0.95(-4.47%)
Dec 26, 2017 21.25 21.71 20.89 21.23 239,438 -0.02(-0.09%)
Dec 22, 2017 21.25 21.44 21.04 21.25 339,220 +0.02(+0.09%)
Dec 21, 2017 21.01 21.54 21.01 21.23 511,614 +0.24(+1.14%)
Dec 20, 2017 20.24 21.39 20.07 20.99 813,217 +0.71(+3.50%)
Dec 19, 2017 21.61 21.86 20.10 20.28 657,394 -1.25(-5.81%)
Dec 18, 2017 22.35 22.58 21.09 21.53 420,764 -0.34(-1.55%)
Dec 15, 2017 23.51 24.89 21.50 21.87 1,279,773 -1.37(-5.90%)
Dec 14, 2017 22.02 23.67 22.02 23.24 409,451 +1.16(+5.25%)
Dec 13, 2017 21.25 23.45 20.96 22.08 703,328 +0.78(+3.66%)
Dec 12, 2017 20.75 21.66 20.67 21.30 269,026 +0.63(+3.05%)
Dec 11, 2017 21.37 21.37 20.37 20.67 324,764 -0.57(-2.68%)
Dec 08, 2017 20.81 21.81 20.00 21.24 603,624 +0.00(+0.00%)
Dec 07, 2017 20.50 22.54 20.49 404,689 +0.00(+0.00%)
Dec 06, 2017 20.33 21.47 20.26 20.55 648,393 +0.12(+0.59%)
Dec 05, 2017 20.65 20.65 19.01 20.43 453,125 +0.22(+1.09%)
Dec 04, 2017 18.62 19.08 18.34 20.21 1,351,655 +2.30(+12.84%)
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.