Carvana CO Cl A (NY: CVNA )

227.92 USD +2.47 (+1.10%)
Official Closing Price Updated: 7:58 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 119.59 126.99 119.38 125.38 1,588,115 +5.18(+4.31%)
Jun 30, 2020 119.36 121.34 118.64 120.20 1,133,435 -0.17(-0.14%)
Jun 29, 2020 118.33 121.69 115.23 120.37 1,242,014 +2.96(+2.52%)
Jun 26, 2020 118.26 121.51 116.69 117.41 2,187,300 +0.25(+0.21%)
Jun 25, 2020 112.10 119.61 110.06 117.16 2,665,987 +4.91(+4.37%)
Jun 24, 2020 126.00 127.26 111.81 112.25 3,223,485 -15.36(-12.04%)
Jun 23, 2020 128.77 131.86 126.81 127.61 1,543,257 +0.22(+0.17%)
Jun 22, 2020 125.74 129.32 125.12 127.39 1,661,411 +1.27(+1.01%)
Jun 19, 2020 124.94 127.38 123.29 126.12 2,569,600 +3.14(+2.55%)
Jun 18, 2020 117.82 123.39 117.71 122.98 1,406,688 +4.02(+3.38%)
Jun 17, 2020 118.00 121.30 117.08 118.96 1,063,118 +0.93(+0.79%)
Jun 16, 2020 121.65 122.08 114.50 118.03 1,273,955 +3.71(+3.25%)
Jun 15, 2020 107.56 115.32 106.14 114.32 1,135,342 +3.11(+2.80%)
Jun 12, 2020 113.00 115.54 107.84 111.21 1,766,700 +3.95(+3.68%)
Jun 11, 2020 112.35 115.26 106.56 107.26 2,062,042 -11.54(-9.71%)
Jun 10, 2020 116.39 122.69 113.17 118.80 2,667,596 +5.25(+4.62%)
Jun 09, 2020 111.01 117.60 110.02 113.55 1,503,549 -0.09(-0.08%)
Jun 08, 2020 117.93 118.64 108.75 113.64 2,524,750 -2.23(-1.92%)
Jun 05, 2020 107.00 116.69 106.01 115.87 3,924,300 +13.87(+13.60%)
Jun 04, 2020 106.11 110.01 99.15 102.00 2,577,968 -5.39(-5.02%)
Jun 03, 2020 108.38 112.40 106.12 107.39 2,765,552 -1.73(-1.59%)
Jun 02, 2020 93.38 110.50 92.97 109.12 7,145,477 +17.27(+18.80%)
Jun 01, 2020 92.53 94.84 91.53 91.85 1,429,555 -1.13(-1.22%)
May 29, 2020 93.52 95.51 90.55 92.98 2,125,300 -0.31(-0.33%)
May 28, 2020 95.80 96.05 91.51 93.29 1,622,102 -2.85(-2.96%)
May 27, 2020 100.18 100.99 92.31 96.14 2,265,816 -3.05(-3.07%)
May 26, 2020 100.75 103.49 98.90 99.19 1,700,962 +2.74(+2.84%)
May 22, 2020 94.40 96.97 92.60 96.45 1,318,800 +1.71(+1.80%)
May 21, 2020 91.54 96.20 90.25 94.74 1,788,656 +3.63(+3.98%)
May 20, 2020 91.00 92.48 86.53 91.11 2,045,280 +2.20(+2.47%)
May 19, 2020 90.72 92.25 88.04 88.91 7,114,015 -9.68(-9.82%)
May 18, 2020 97.85 101.65 97.00 98.59 2,096,281 +5.93(+6.40%)
May 15, 2020 87.94 93.03 87.54 92.66 1,574,300 +3.11(+3.47%)
May 14, 2020 88.01 91.97 83.10 89.55 2,707,763 -0.35(-0.39%)
May 13, 2020 94.74 97.45 88.14 89.90 2,321,922 -3.82(-4.08%)
May 12, 2020 102.65 102.84 93.34 93.72 1,907,117 -6.95(-6.90%)
May 11, 2020 99.00 101.88 97.37 100.67 3,301,504 +0.58(+0.58%)
May 08, 2020 96.61 109.30 95.67 100.09 4,390,100 +2.42(+2.48%)
May 07, 2020 85.96 101.09 81.93 97.67 5,074,620 +6.52(+7.15%)
May 06, 2020 86.50 92.45 85.11 91.15 4,264,687 +5.15(+5.99%)
May 05, 2020 82.00 88.18 80.21 86.00 3,133,361 +5.99(+7.49%)
May 04, 2020 73.26 80.09 71.56 80.01 2,410,348 +4.01(+5.28%)
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.