Carvana CO Cl A (NY: CVNA )

225.45 USD -25.68 (-10.23%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 251.08 251.67 235.82 250.21 3,859,331 +1.07(+0.43%)
Nov 27, 2020 242.41 250.66 240.60 249.14 1,213,000 +10.98(+4.61%)
Nov 25, 2020 235.81 243.26 232.54 238.16 1,055,900 +1.44(+0.61%)
Nov 24, 2020 239.90 246.10 231.75 236.72 1,801,214 -3.36(-1.40%)
Nov 23, 2020 237.67 244.53 236.10 240.08 2,707,682 +5.78(+2.47%)
Nov 20, 2020 228.00 236.43 226.89 234.30 1,412,600 +7.30(+3.22%)
Nov 19, 2020 225.07 230.64 222.00 227.00 1,598,032 +2.82(+1.26%)
Nov 18, 2020 221.00 231.19 220.27 224.18 1,613,967 +2.59(+1.17%)
Nov 17, 2020 210.16 223.71 208.51 221.59 1,516,099 +11.58(+5.51%)
Nov 16, 2020 207.53 214.49 205.65 210.01 986,230 -1.07(-0.51%)
Nov 13, 2020 216.54 220.43 207.96 211.08 1,234,200 -3.66(-1.70%)
Nov 12, 2020 205.30 217.15 204.29 214.74 2,101,669 +7.49(+3.61%)
Nov 11, 2020 194.25 207.45 193.37 207.25 1,642,588 +14.76(+7.67%)
Nov 10, 2020 191.38 194.93 182.06 192.49 1,943,957 -1.66(-0.86%)
Nov 09, 2020 200.63 207.47 194.01 194.15 2,005,464 -15.85(-7.55%)
Nov 06, 2020 205.14 211.69 196.26 210.00 1,427,700 +5.49(+2.68%)
Nov 05, 2020 205.82 210.00 202.44 204.51 1,106,022 +3.31(+1.65%)
Nov 04, 2020 196.01 201.70 193.46 201.20 1,817,793 +10.20(+5.34%)
Nov 03, 2020 186.97 194.79 185.64 191.00 1,182,910 +5.99(+3.24%)
Nov 02, 2020 187.20 189.90 180.13 185.01 1,960,125 -0.34(-0.18%)
Oct 30, 2020 199.32 213.99 179.24 185.35 4,703,600 -5.84(-3.05%)
Oct 29, 2020 205.00 205.70 190.21 191.19 2,070,594 -11.81(-5.82%)
Oct 28, 2020 203.29 205.50 197.75 203.00 1,506,713 -5.32(-2.55%)
Oct 27, 2020 202.39 209.95 201.00 208.32 1,413,135 +6.94(+3.45%)
Oct 26, 2020 199.11 202.91 196.12 201.38 1,453,661 -1.26(-0.62%)
Oct 23, 2020 201.51 204.50 197.05 202.64 805,700 +0.44(+0.22%)
Oct 22, 2020 193.37 203.07 190.42 202.20 1,379,171 +9.97(+5.19%)
Oct 21, 2020 202.38 204.50 191.02 192.23 1,304,457 -7.75(-3.88%)
Oct 20, 2020 209.91 212.48 199.08 199.98 2,543,570 -13.70(-6.41%)
Oct 19, 2020 222.96 229.00 212.59 213.68 1,315,650 -7.66(-3.46%)
Oct 16, 2020 223.99 227.10 215.10 221.34 1,735,300 -3.05(-1.36%)
Oct 15, 2020 210.00 224.83 209.71 224.39 2,166,879 +11.17(+5.24%)
Oct 14, 2020 219.13 220.53 207.00 213.22 1,158,042 -3.63(-1.67%)
Oct 13, 2020 210.52 225.25 210.52 216.85 1,917,041 +7.35(+3.51%)
Oct 12, 2020 216.00 217.00 208.49 209.50 829,347 -3.95(-1.85%)
Oct 09, 2020 214.87 215.51 211.69 213.45 930,400 -0.55(-0.26%)
Oct 08, 2020 217.86 219.56 211.25 214.00 998,422 -2.96(-1.36%)
Oct 07, 2020 221.86 223.84 214.66 216.96 1,169,038 +2.31(+1.08%)
Oct 06, 2020 229.00 232.43 210.72 214.65 1,761,569 -10.36(-4.60%)
Oct 05, 2020 226.00 229.77 220.90 225.01 1,303,648 +2.31(+1.04%)
Oct 02, 2020 235.22 239.98 212.66 222.70 2,836,000 -15.40(-6.47%)
Oct 01, 2020 227.30 242.15 223.00 238.10 2,313,458 +15.04(+6.74%)
Sep 30, 2020 223.75 226.68 218.59 223.06 1,148,538 -2.97(-1.31%)
Sep 29, 2020 220.51 232.90 220.00 226.03 1,844,291 +8.01(+3.67%)
Sep 28, 2020 206.94 218.38 206.25 218.02 2,359,412 +14.76(+7.26%)
Sep 25, 2020 208.26 208.81 200.53 203.26 1,451,900 -5.09(-2.44%)
Sep 24, 2020 216.64 218.41 206.65 208.35 1,565,059 -10.32(-4.72%)
Sep 23, 2020 226.47 227.97 214.30 218.67 3,067,226 -8.16(-3.60%)
Sep 22, 2020 210.86 234.74 200.94 226.83 11,330,319 +53.16(+30.61%)
Sep 21, 2020 161.91 173.92 158.25 173.67 1,254,868 +8.89(+5.40%)
Sep 18, 2020 171.13 171.72 160.67 164.78 1,733,500 -1.66(-1.00%)
Sep 17, 2020 171.00 171.59 164.63 166.44 1,876,619 -9.46(-5.38%)
Sep 16, 2020 172.25 178.00 167.33 175.90 1,667,661 +3.98(+2.32%)
Sep 15, 2020 174.00 174.81 168.01 171.92 1,199,051 +0.37(+0.22%)
Sep 14, 2020 178.14 178.36 169.03 171.55 1,909,681 -2.69(-1.54%)
Sep 11, 2020 179.33 182.64 171.44 174.24 1,705,100 -4.39(-2.46%)
Sep 10, 2020 180.72 184.93 177.31 178.63 1,828,404 -1.23(-0.68%)
Sep 09, 2020 188.46 191.94 177.13 179.86 1,977,181 -1.14(-0.63%)
Sep 08, 2020 178.50 186.12 176.65 181.00 2,505,068 -6.00(-3.21%)
Sep 04, 2020 196.00 201.76 180.16 187.00 2,737,700 -11.51(-5.80%)
Sep 03, 2020 218.00 219.33 197.20 198.51 1,990,904 -24.47(-10.97%)
Sep 02, 2020 230.53 231.42 214.71 222.98 1,180,843 -4.21(-1.85%)
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.