Carvana Co. Cl A (NY: CVNA )

321.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 15.76 16.74 15.62 16.21 740,268 +0.62(+3.98%)
Nov 29, 2017 16.58 17.06 15.36 15.59 439,442 -0.95(-5.74%)
Nov 28, 2017 15.51 16.69 15.43 16.54 472,588 +0.80(+5.08%)
Nov 27, 2017 15.40 15.85 15.40 15.74 229,211 +0.31(+2.01%)
Nov 24, 2017 15.52 15.56 15.20 15.43 113,937 +0.11(+0.72%)
Nov 22, 2017 14.69 15.46 14.53 15.32 254,114 +0.65(+4.43%)
Nov 21, 2017 15.04 15.56 14.27 14.67 365,626 -0.27(-1.81%)
Nov 20, 2017 15.66 15.71 14.63 14.94 313,155 -0.56(-3.61%)
Nov 17, 2017 15.40 15.76 15.27 15.50 529,423 +0.10(+0.65%)
Nov 16, 2017 15.08 15.47 14.93 15.40 417,445 +0.45(+3.01%)
Nov 15, 2017 14.98 15.17 14.69 14.95 307,481 -0.18(-1.19%)
Nov 14, 2017 15.01 15.57 14.62 15.13 572,538 +0.10(+0.67%)
Nov 13, 2017 14.13 15.30 13.91 15.03 424,210 +0.84(+5.92%)
Nov 10, 2017 13.60 14.30 13.58 14.19 289,675 +0.33(+2.38%)
Nov 09, 2017 14.58 14.62 13.75 13.86 472,175 -0.80(-5.46%)
Nov 08, 2017 12.90 15.06 12.87 14.66 1,406,330 -0.49(-3.23%)
Nov 07, 2017 16.42 16.47 14.78 15.15 987,952 -1.21(-7.40%)
Nov 06, 2017 14.06 16.46 14.06 16.36 779,275 +2.30(+16.36%)
Nov 03, 2017 14.04 14.25 13.87 14.06 162,469 +0.06(+0.43%)
Nov 02, 2017 14.00 14.28 13.79 14.00 264,950 -0.01(-0.07%)
Nov 01, 2017 14.39 14.47 13.53 14.01 367,640 -0.17(-1.20%)
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%)
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.