Carvana Co. Cl A (NY: CVNA )

301.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.43 14.59 12.43 14.18 1,234,017 +1.68(+13.44%)
Oct 30, 2017 12.61 12.79 12.17 12.50 248,119 -0.26(-2.04%)
Oct 27, 2017 12.61 12.95 12.50 12.76 234,965 +0.11(+0.87%)
Oct 26, 2017 12.97 13.59 12.53 12.65 477,904 -0.38(-2.92%)
Oct 25, 2017 13.53 13.86 12.95 13.03 492,187 -0.61(-4.47%)
Oct 24, 2017 12.94 13.65 12.86 13.64 389,639 +0.61(+4.68%)
Oct 23, 2017 13.34 13.37 12.75 13.03 330,006 -0.31(-2.32%)
Oct 20, 2017 13.48 13.61 12.95 13.34 789,517 -0.12(-0.89%)
Oct 19, 2017 13.90 14.15 13.38 13.46 581,818 -0.53(-3.79%)
Oct 18, 2017 13.88 14.29 13.88 13.99 424,702 +0.00(+0.00%)
Oct 17, 2017 13.90 14.32 13.80 13.99 271,574 -0.01(-0.07%)
Oct 16, 2017 14.02 14.35 13.75 14.00 336,749 -0.02(-0.14%)
Oct 13, 2017 13.86 14.41 13.82 14.02 214,810 +0.01(+0.07%)
Oct 12, 2017 14.11 14.11 13.66 14.01 238,034 -0.24(-1.68%)
Oct 11, 2017 13.89 14.26 13.58 14.25 448,981 +0.35(+2.52%)
Oct 10, 2017 14.75 14.90 13.86 13.90 663,399 -0.91(-6.14%)
Oct 09, 2017 15.22 15.51 14.56 14.81 294,065 -0.45(-2.95%)
Oct 06, 2017 15.31 15.71 15.17 15.26 329,107 -0.19(-1.23%)
Oct 05, 2017 15.38 15.94 15.14 15.45 325,292 +0.07(+0.46%)
Oct 04, 2017 15.45 15.63 14.62 15.38 679,200 -0.05(-0.32%)
Oct 03, 2017 15.75 15.99 15.32 15.43 690,471 -0.22(-1.41%)
Oct 02, 2017 14.89 15.88 14.66 15.65 697,830 +0.97(+6.61%)
Sep 29, 2017 14.91 15.12 14.15 14.68 794,784 -0.22(-1.48%)
Sep 28, 2017 15.50 15.71 14.55 14.90 706,718 -0.60(-3.87%)
Sep 27, 2017 16.04 16.25 15.36 15.50 375,520 -0.52(-3.25%)
Sep 26, 2017 16.39 16.70 15.60 16.02 559,293 -0.48(-2.91%)
Sep 25, 2017 16.01 16.78 16.00 16.50 544,387 +0.33(+2.04%)
Sep 22, 2017 15.87 16.71 15.87 16.17 942,206 -0.64(-3.81%)
Sep 21, 2017 17.41 17.89 16.55 16.81 462,709 -0.78(-4.43%)
Sep 20, 2017 16.74 17.74 16.51 17.59 654,950 +0.90(+5.39%)
Sep 19, 2017 16.35 17.17 16.20 16.69 305,410 +0.36(+2.20%)
Sep 18, 2017 17.64 17.96 16.30 16.33 658,668 -1.33(-7.53%)
Sep 15, 2017 18.12 18.53 17.51 17.66 643,183 -0.48(-2.65%)
Sep 14, 2017 18.00 18.43 17.64 18.14 377,977 +0.09(+0.50%)
Sep 13, 2017 18.49 19.05 17.91 18.05 404,185 -0.47(-2.54%)
Sep 12, 2017 18.34 19.36 18.14 18.52 424,788 +0.09(+0.49%)
Sep 11, 2017 18.49 18.70 17.75 18.43 316,285 +0.03(+0.16%)
Sep 08, 2017 18.73 19.15 17.66 18.40 394,138 -0.35(-1.87%)
Sep 07, 2017 18.25 18.87 18.19 18.75 571,883 +0.88(+4.92%)
Sep 06, 2017 16.85 17.90 16.64 17.87 482,253 +1.13(+6.75%)
Sep 05, 2017 17.22 17.38 16.12 16.74 422,918 -0.60(-3.46%)
Sep 01, 2017 17.89 17.89 16.34 17.34 568,949 -0.51(-2.86%)
Aug 31, 2017 17.82 19.19 17.66 17.85 1,107,391 +0.32(+1.83%)
Aug 30, 2017 15.85 17.94 15.55 17.53 1,247,890 +1.79(+11.37%)
Aug 29, 2017 15.38 15.83 14.90 15.74 469,516 +0.24(+1.55%)
Aug 28, 2017 14.80 15.59 14.60 15.50 424,012 +0.66(+4.45%)
Aug 25, 2017 16.13 16.44 14.79 14.84 748,905 -1.08(-6.78%)
Aug 24, 2017 16.08 16.53 15.54 15.92 1,248,380 -0.02(-0.13%)
Aug 23, 2017 15.38 18.04 15.25 15.94 1,576,155 +0.43(+2.77%)
Aug 22, 2017 14.45 15.60 14.26 15.51 671,812 +0.89(+6.09%)
Aug 21, 2017 13.88 14.73 13.44 14.62 874,060 +0.41(+2.89%)
Aug 18, 2017 14.98 15.20 13.82 14.21 1,895,060 -0.97(-6.39%)
Aug 17, 2017 14.91 15.43 14.80 15.18 606,675 +0.03(+0.20%)
Aug 16, 2017 14.72 15.87 14.61 15.15 890,560 +0.36(+2.43%)
Aug 15, 2017 15.31 15.54 14.38 14.79 1,371,189 -0.58(-3.77%)
Aug 14, 2017 16.37 16.60 14.80 15.37 1,472,884 -0.96(-5.88%)
Aug 11, 2017 16.53 17.65 16.25 16.33 800,685 -0.88(-5.11%)
Aug 10, 2017 17.90 17.97 16.70 17.21 892,559 -0.88(-4.86%)
Aug 09, 2017 18.31 18.98 16.50 18.09 1,752,817 -1.14(-5.93%)
Aug 08, 2017 18.75 19.85 18.56 19.23 965,130 +0.66(+3.55%)
Aug 07, 2017 18.03 19.00 17.76 18.57 460,261 +0.55(+3.05%)
Aug 04, 2017 17.20 18.03 16.20 18.02 796,665 +0.61(+3.50%)
Aug 03, 2017 19.06 19.16 16.88 17.41 1,071,579 -1.65(-8.66%)
Aug 02, 2017 18.65 19.53 18.53 19.06 458,766 +0.35(+1.87%)
Aug 01, 2017 19.44 19.64 18.66 18.71 477,156 -0.81(-4.15%)
Jul 31, 2017 20.25 20.25 18.95 19.52 668,074 -0.89(-4.36%)
Jul 28, 2017 20.60 21.24 20.39 20.41 224,447 -0.58(-2.76%)
Jul 27, 2017 21.19 21.62 20.85 20.99 291,417 -0.36(-1.69%)
Jul 26, 2017 20.78 21.38 20.55 21.35 252,653 +0.48(+2.30%)
Jul 25, 2017 21.42 21.48 20.60 20.87 395,388 -0.75(-3.47%)
Jul 24, 2017 21.44 21.75 20.03 21.62 519,531 +0.22(+1.03%)
Jul 21, 2017 21.66 22.10 21.23 21.40 522,098 -0.20(-0.93%)
Jul 20, 2017 22.42 22.42 21.50 21.60 280,801 -0.66(-2.96%)
Jul 19, 2017 21.55 22.40 21.30 22.26 255,922 +0.73(+3.39%)
Jul 18, 2017 21.62 21.92 21.09 21.53 307,041 -0.27(-1.24%)
Jul 17, 2017 23.21 23.36 21.64 21.80 394,917 -1.13(-4.93%)
Jul 14, 2017 22.98 23.13 22.55 22.93 215,779 -0.05(-0.22%)
Jul 13, 2017 22.35 23.52 22.04 22.98 801,489 +0.58(+2.59%)
Jul 12, 2017 21.66 22.67 21.66 22.40 626,575 +0.84(+3.90%)
Jul 11, 2017 22.01 22.10 20.63 21.56 522,608 -0.43(-1.96%)
Jul 10, 2017 21.00 22.25 20.33 21.99 602,595 +0.99(+4.71%)
Jul 07, 2017 20.15 21.20 19.60 21.00 491,075 +0.82(+4.06%)
Jul 06, 2017 21.03 21.07 19.29 20.18 665,156 -1.00(-4.72%)
Jul 05, 2017 19.00 21.50 18.63 21.18 631,431 +1.97(+10.26%)
Jul 03, 2017 20.42 20.46 18.93 19.21 292,394 -1.26(-6.16%)
Jun 30, 2017 20.66 20.80 20.20 20.47 170,770 -0.13(-0.63%)
Jun 29, 2017 20.73 21.11 20.27 20.60 453,283 -0.06(-0.29%)
Jun 28, 2017 22.07 22.27 20.36 20.66 932,808 -1.51(-6.81%)
Jun 27, 2017 23.59 23.59 21.75 22.17 995,093 -1.22(-5.22%)
Jun 26, 2017 21.50 23.70 21.33 23.39 1,251,950 +1.96(+9.15%)
Jun 23, 2017 21.72 21.72 19.82 21.43 2,735,659 +0.29(+1.37%)
Jun 22, 2017 19.70 22.80 19.38 21.14 1,686,708 +1.61(+8.24%)
Jun 21, 2017 19.14 20.00 19.14 19.53 468,943 +0.62(+3.28%)
Jun 20, 2017 19.66 19.78 18.37 18.91 734,101 -0.63(-3.22%)
Jun 19, 2017 19.75 20.43 18.81 19.54 1,173,543 +0.23(+1.19%)
Jun 16, 2017 17.60 19.80 17.60 19.31 2,568,656 +1.63(+9.22%)
Jun 15, 2017 16.41 17.94 16.02 17.68 986,899 +0.98(+5.87%)
Jun 14, 2017 15.39 16.84 15.38 16.70 1,466,612 +1.59(+10.52%)
Jun 13, 2017 14.33 15.49 14.06 15.11 834,443 +1.11(+7.93%)
Jun 12, 2017 13.53 14.08 12.13 14.00 1,351,058 +0.70(+5.26%)
Jun 09, 2017 13.32 13.70 12.98 13.30 760,854 +0.10(+0.76%)
Jun 08, 2017 13.12 14.50 12.86 13.20 3,614,053 +0.54(+4.27%)
Jun 07, 2017 10.94 12.83 10.50 12.66 6,084,034 +3.13(+32.84%)
Jun 06, 2017 9.240 9.810 9.060 9.530 1,468,192 +0.53(+5.89%)
Jun 05, 2017 9.570 9.720 8.845 9.000 630,529 -0.53(-5.56%)
Jun 02, 2017 9.330 9.600 9.260 9.530 652,697 +0.20(+2.14%)
Jun 01, 2017 10.04 10.30 9.030 9.330 744,211 -0.72(-7.16%)
May 31, 2017 10.18 10.43 9.390 10.05 927,771 -0.13(-1.28%)
May 30, 2017 10.79 10.88 10.00 10.18 651,309 -0.55(-5.13%)
May 26, 2017 10.73 10.88 10.49 10.73 611,989 +0.08(+0.75%)
May 25, 2017 11.05 11.08 10.58 10.65 437,956 -0.26(-2.38%)
May 24, 2017 11.07 11.59 10.83 10.91 721,771 +0.10(+0.93%)
May 23, 2017 11.63 11.74 10.31 10.81 1,054,452 -0.27(-2.44%)
May 22, 2017 12.39 12.39 10.99 11.08 913,037 -0.32(-2.81%)
May 19, 2017 11.62 11.71 11.26 11.40 221,268 -0.12(-1.04%)
May 18, 2017 11.50 11.88 11.24 11.52 404,808 -0.14(-1.20%)
May 17, 2017 11.68 11.87 10.91 11.66 450,084 -0.10(-0.85%)
May 16, 2017 11.70 11.82 11.49 11.76 335,490 +0.24(+2.08%)
May 15, 2017 11.45 11.70 11.35 11.52 430,239 +0.17(+1.50%)
May 12, 2017 11.03 11.47 10.60 11.35 361,702 +0.35(+3.18%)
May 11, 2017 10.62 11.35 10.40 11.00 429,225 +0.26(+2.42%)
May 10, 2017 10.56 10.74 9.610 10.74 672,558 +0.19(+1.80%)
May 09, 2017 10.80 11.09 10.40 10.55 547,407 -0.25(-2.31%)
May 08, 2017 11.04 11.14 10.50 10.80 579,969 -0.12(-1.10%)
May 05, 2017 10.15 11.05 9.750 10.92 1,691,911 +0.94(+9.42%)
May 04, 2017 8.590 10.04 8.140 9.980 1,840,169 +1.26(+14.45%)
May 03, 2017 10.18 10.18 8.180 8.720 3,357,788 -1.38(-13.66%)
May 02, 2017 10.95 10.95 10.00 10.10 991,549 -0.67(-6.22%)
May 01, 2017 11.60 11.73 10.70 10.77 1,291,300 -0.33(-2.97%)
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.