Carvana CO Cl A (NY: CVNA )

249.14 USD +10.98 (+4.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 215.12 235.00 214.57 227.19 1,901,618 +11.23(+5.20%)
Aug 31, 2020 218.00 218.92 210.41 215.96 908,117 -2.48(-1.14%)
Aug 28, 2020 208.80 219.10 208.76 218.44 1,490,000 +10.43(+5.01%)
Aug 27, 2020 206.97 213.14 203.16 208.01 1,288,215 +0.19(+0.09%)
Aug 26, 2020 204.22 208.56 201.29 207.82 880,734 +4.89(+2.41%)
Aug 25, 2020 199.00 203.71 195.51 202.93 782,175 +2.04(+1.02%)
Aug 24, 2020 205.05 205.24 196.14 200.89 1,170,137 -1.31(-0.65%)
Aug 21, 2020 201.90 207.28 200.50 202.20 891,100 -0.39(-0.19%)
Aug 20, 2020 197.95 204.82 196.48 202.59 693,085 +3.28(+1.65%)
Aug 19, 2020 203.00 203.00 196.84 199.31 789,797 -3.30(-1.63%)
Aug 18, 2020 196.20 205.48 194.77 202.61 1,117,310 +7.61(+3.90%)
Aug 17, 2020 198.56 199.99 191.27 195.00 1,647,447 -1.68(-0.85%)
Aug 14, 2020 194.62 197.90 193.26 196.68 888,400 +3.25(+1.68%)
Aug 13, 2020 192.67 202.63 192.41 193.43 1,156,811 +0.21(+0.11%)
Aug 12, 2020 190.00 197.25 189.00 193.22 1,118,731 +5.57(+2.97%)
Aug 11, 2020 190.54 199.32 183.89 187.65 1,675,780 -2.47(-1.30%)
Aug 10, 2020 196.51 198.22 184.05 190.12 1,749,800 -1.88(-0.98%)
Aug 07, 2020 215.60 222.98 190.31 192.00 7,586,900 -30.99(-13.90%)
Aug 06, 2020 173.00 225.45 172.93 222.99 9,894,203 +48.87(+28.07%)
Aug 05, 2020 168.94 177.29 167.27 174.12 3,895,368 +7.43(+4.46%)
Aug 04, 2020 159.77 167.22 159.77 166.69 2,380,035 +7.20(+4.51%)
Aug 03, 2020 156.76 162.15 156.07 159.49 1,438,151 +4.54(+2.93%)
Jul 31, 2020 157.23 157.74 151.44 154.95 888,700 -0.92(-0.59%)
Jul 30, 2020 152.95 157.44 148.49 155.87 1,013,798 +0.41(+0.26%)
Jul 29, 2020 152.52 155.50 152.52 155.46 736,131 +4.08(+2.70%)
Jul 28, 2020 153.08 156.33 151.26 151.38 1,320,955 +0.55(+0.36%)
Jul 27, 2020 149.99 150.93 147.16 150.83 949,543 +2.47(+1.66%)
Jul 24, 2020 145.81 149.19 142.56 148.36 1,247,300 +0.41(+0.28%)
Jul 23, 2020 148.58 150.80 144.91 147.95 1,645,528 -1.24(-0.83%)
Jul 22, 2020 146.15 150.00 145.17 149.19 891,814 +4.16(+2.87%)
Jul 21, 2020 146.61 147.08 144.10 145.03 970,332 +0.19(+0.13%)
Jul 20, 2020 142.35 146.81 142.35 144.84 1,321,008 +3.74(+2.65%)
Jul 17, 2020 138.45 142.22 137.69 141.10 1,204,600 +4.15(+3.03%)
Jul 16, 2020 135.16 138.10 133.85 136.95 721,642 +0.46(+0.34%)
Jul 15, 2020 137.50 138.29 131.67 136.49 1,228,601 +0.54(+0.40%)
Jul 14, 2020 126.56 136.30 124.89 135.95 2,410,530 +9.40(+7.43%)
Jul 13, 2020 139.31 139.61 126.31 126.55 1,799,758 -10.91(-7.94%)
Jul 10, 2020 138.00 139.98 136.00 137.46 815,300 -1.18(-0.85%)
Jul 09, 2020 140.49 143.13 134.93 138.64 1,459,208 -0.28(-0.20%)
Jul 08, 2020 134.03 139.30 132.78 138.92 1,154,476 +5.81(+4.36%)
Jul 07, 2020 133.85 138.35 129.84 133.11 1,594,996 -1.33(-0.99%)
Jul 06, 2020 133.35 137.72 133.25 134.44 1,376,687 +5.91(+4.60%)
Jul 02, 2020 128.89 132.55 127.83 128.53 1,722,800 +3.15(+2.51%)
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.