Carvana CO Cl A (NY: CVNA )

238.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 84.06 85.01 78.66 82.91 4,141,700 -5.86(-6.60%)
Feb 27, 2020 88.40 92.75 81.10 88.77 6,717,605 -12.79(-12.59%)
Feb 26, 2020 103.31 105.41 100.28 101.56 2,596,950 -2.48(-2.38%)
Feb 25, 2020 108.41 109.08 103.09 104.04 1,319,568 -3.06(-2.86%)
Feb 24, 2020 104.89 108.38 104.62 107.10 1,609,929 -2.99(-2.72%)
Feb 21, 2020 109.11 111.25 106.10 110.09 1,185,900 +1.28(+1.18%)
Feb 20, 2020 106.45 115.23 104.50 108.81 3,214,827 +2.03(+1.90%)
Feb 19, 2020 95.50 109.49 93.95 106.78 3,884,276 +12.47(+13.22%)
Feb 18, 2020 88.00 94.59 88.00 94.31 2,140,443 +5.69(+6.42%)
Feb 14, 2020 87.54 89.11 87.09 88.62 674,500 +1.28(+1.47%)
Feb 13, 2020 86.00 88.06 85.58 87.34 801,952 +0.69(+0.80%)
Feb 12, 2020 86.61 87.43 85.07 86.65 961,396 +0.85(+0.99%)
Feb 11, 2020 89.79 90.24 84.24 85.80 1,524,537 -3.64(-4.07%)
Feb 10, 2020 88.37 90.81 87.72 89.44 1,685,593 +0.58(+0.65%)
Feb 07, 2020 90.05 90.37 87.91 88.86 950,900 -2.20(-2.42%)
Feb 06, 2020 90.10 93.32 89.39 91.06 1,143,044 +1.31(+1.46%)
Feb 05, 2020 92.46 92.46 84.84 89.75 2,031,033 -1.55(-1.70%)
Feb 04, 2020 87.28 91.90 86.62 91.30 2,340,734 +5.05(+5.86%)
Feb 03, 2020 80.22 86.31 79.87 86.25 2,337,650 +7.00(+8.83%)
Jan 31, 2020 80.05 80.05 76.80 79.25 1,571,300 -0.63(-0.79%)
Jan 30, 2020 80.55 80.86 78.59 79.88 2,313,894 -1.87(-2.29%)
Jan 29, 2020 85.50 86.40 81.62 81.75 1,271,884 -3.19(-3.76%)
Jan 28, 2020 85.38 85.65 83.43 84.94 1,174,133 +0.24(+0.28%)
Jan 27, 2020 80.29 85.15 80.11 84.70 1,379,942 +1.59(+1.91%)
Jan 24, 2020 83.39 84.04 81.78 83.11 641,200 +0.17(+0.20%)
Jan 23, 2020 83.21 83.70 81.80 82.94 612,914 -0.78(-0.93%)
Jan 22, 2020 83.91 85.32 82.63 83.72 1,162,584 +0.19(+0.23%)
Jan 21, 2020 83.50 84.12 81.88 83.53 2,404,008 -0.47(-0.56%)
Jan 17, 2020 87.69 87.91 84.00 84.00 1,341,800 -3.21(-3.68%)
Jan 16, 2020 87.44 88.08 86.24 87.21 2,240,780 +0.44(+0.51%)
Jan 15, 2020 85.76 86.85 83.41 86.77 1,520,505 +0.75(+0.87%)
Jan 14, 2020 92.14 92.19 84.06 86.02 4,238,158 -6.85(-7.38%)
Jan 13, 2020 88.48 93.85 87.61 92.87 2,615,339 +5.26(+6.00%)
Jan 10, 2020 86.81 88.21 85.76 87.61 1,870,500 +1.04(+1.20%)
Jan 09, 2020 89.37 89.77 85.49 86.57 1,494,344 -2.56(-2.87%)
Jan 08, 2020 90.75 91.16 88.44 89.13 1,471,586 -1.78(-1.96%)
Jan 07, 2020 93.02 93.02 90.77 90.91 733,475 -1.43(-1.55%)
Jan 06, 2020 91.44 93.13 90.88 92.34 834,893 -0.41(-0.44%)
Jan 03, 2020 95.61 97.13 92.33 92.75 984,400 -4.20(-4.33%)
Jan 02, 2020 93.21 96.98 92.51 96.95 1,221,323 +4.90(+5.32%)
Dec 31, 2019 91.79 92.42 90.71 92.05 1,055,500 -0.23(-0.25%)
Dec 30, 2019 97.40 97.43 92.10 92.28 1,121,907 -5.54(-5.66%)
Dec 27, 2019 98.67 98.67 96.57 97.82 1,504,600 -0.62(-0.63%)
Dec 26, 2019 96.86 98.66 96.12 98.44 895,940 +2.06(+2.14%)
Dec 24, 2019 94.99 96.38 94.40 96.38 257,000 +1.15(+1.21%)
Dec 23, 2019 96.37 97.34 94.35 95.23 779,755 -0.68(-0.71%)
Dec 20, 2019 97.25 97.25 94.15 95.91 1,478,400 -0.36(-0.37%)
Dec 19, 2019 95.99 99.19 94.11 96.27 2,078,603 +2.90(+3.11%)
Dec 18, 2019 94.96 95.66 92.92 93.37 678,181 -1.31(-1.38%)
Dec 17, 2019 95.00 95.27 91.09 94.68 864,704 -0.74(-0.78%)
Dec 16, 2019 92.50 95.98 92.00 95.42 1,017,299 +3.53(+3.84%)
Dec 13, 2019 96.58 96.83 90.32 91.89 1,543,000 -5.11(-5.27%)
Dec 12, 2019 94.52 97.06 94.07 97.00 2,405,313 +2.25(+2.37%)
Dec 11, 2019 92.08 94.85 91.56 94.75 1,033,687 +2.67(+2.90%)
Dec 10, 2019 88.63 92.13 87.20 92.08 1,247,289 +2.75(+3.08%)
Dec 09, 2019 86.00 89.97 84.89 89.33 1,776,968 +2.91(+3.37%)
Dec 06, 2019 89.32 90.00 86.29 86.42 1,250,600 -1.49(-1.69%)
Dec 05, 2019 92.66 93.22 87.71 87.91 1,280,170 -4.45(-4.82%)
Dec 04, 2019 92.75 93.73 91.64 92.36 1,122,051 +0.40(+0.43%)
Dec 03, 2019 89.61 92.48 89.40 91.96 1,296,737 -0.04(-0.04%)
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.