Carvana Co. Cl A (NY: CVNA )

321.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 265.32 269.53 264.51 265.09 926,202 -1.98(-0.74%)
May 27, 2021 262.50 273.00 256.50 267.07 2,024,962 +7.94(+3.06%)
May 26, 2021 260.38 262.64 253.96 259.13 1,104,905 -0.67(-0.26%)
May 25, 2021 256.81 263.76 256.08 259.80 1,765,087 +6.00(+2.36%)
May 24, 2021 248.86 259.51 247.65 253.80 1,541,334 +7.38(+2.99%)
May 21, 2021 243.82 247.24 240.01 246.42 1,479,113 +4.71(+1.95%)
May 20, 2021 229.72 243.00 228.58 241.71 2,103,616 +13.56(+5.94%)
May 19, 2021 221.00 232.22 219.40 228.15 2,199,656 +0.80(+0.35%)
May 18, 2021 228.28 230.57 223.87 227.35 2,317,362 +0.79(+0.35%)
May 17, 2021 235.03 238.74 222.00 226.56 5,599,969 -10.97(-4.62%)
May 14, 2021 227.30 239.58 227.30 237.53 1,097,737 +13.66(+6.10%)
May 13, 2021 229.67 233.09 223.31 223.87 1,943,526 -2.67(-1.18%)
May 12, 2021 233.43 234.98 222.79 226.54 3,113,993 -12.65(-5.29%)
May 11, 2021 231.73 245.41 229.69 239.19 2,322,036 -2.99(-1.23%)
May 10, 2021 243.11 245.87 236.25 242.18 2,630,114 -5.63(-2.27%)
May 07, 2021 259.00 261.97 246.49 247.81 3,587,928 -15.64(-5.94%)
May 06, 2021 276.84 278.35 258.38 263.45 3,424,576 -17.17(-6.12%)
May 05, 2021 293.27 299.48 279.25 280.62 1,662,876 -8.61(-2.98%)
May 04, 2021 285.75 290.55 276.59 289.23 1,632,128 -0.77(-0.27%)
May 03, 2021 297.43 297.93 289.00 290.00 1,270,761 +4.74(+1.66%)
Apr 30, 2021 285.26 290.17 282.10 285.26 715,500 -3.48(-1.21%)
Apr 29, 2021 294.76 297.00 284.01 288.74 739,532 -4.75(-1.62%)
Apr 28, 2021 295.00 298.52 289.30 293.49 609,604 -1.27(-0.43%)
Apr 27, 2021 295.94 301.16 291.73 294.76 755,789 +0.37(+0.13%)
Apr 26, 2021 279.31 296.33 278.00 294.39 2,085,064 +16.38(+5.89%)
Apr 23, 2021 266.98 278.01 260.41 278.01 1,207,600 +13.00(+4.91%)
Apr 22, 2021 270.19 270.35 258.43 265.01 1,035,051 -3.17(-1.18%)
Apr 21, 2021 258.00 270.30 255.01 268.18 947,152 +5.55(+2.11%)
Apr 20, 2021 276.51 276.81 258.68 262.63 1,925,615 -13.87(-5.02%)
Apr 19, 2021 273.86 279.14 269.25 276.50 950,855 +1.41(+0.51%)
Apr 16, 2021 283.25 283.25 272.25 275.09 806,600 -6.60(-2.34%)
Apr 15, 2021 272.92 285.96 269.24 281.69 1,454,613 +11.60(+4.29%)
Apr 14, 2021 278.00 282.18 268.30 270.09 1,032,757 -6.62(-2.39%)
Apr 13, 2021 272.19 277.85 268.08 276.71 741,428 +7.43(+2.76%)
Apr 12, 2021 266.35 270.80 259.37 269.28 960,538 -2.02(-0.74%)
Apr 09, 2021 273.41 273.41 265.18 271.30 739,400 +0.30(+0.11%)
Apr 08, 2021 268.20 273.99 267.44 271.00 895,548 +3.70(+1.38%)
Apr 07, 2021 273.11 276.20 266.88 267.30 771,171 -10.30(-3.71%)
Apr 06, 2021 267.54 281.86 264.28 277.60 1,294,143 +10.27(+3.84%)
Apr 05, 2021 270.72 271.00 259.57 267.33 710,518 +2.01(+0.76%)
Apr 01, 2021 266.19 275.95 264.00 265.32 874,700 +2.92(+1.11%)
Mar 31, 2021 261.88 267.05 258.18 262.40 1,071,797 +7.90(+3.10%)
Mar 30, 2021 246.00 257.08 243.19 254.50 1,058,975 +5.79(+2.33%)
Mar 29, 2021 258.87 260.88 244.45 248.71 1,327,314 -10.29(-3.97%)
Mar 26, 2021 256.70 262.36 249.68 259.00 1,123,800 +2.64(+1.03%)
Mar 25, 2021 245.00 257.99 240.58 256.36 2,090,827 +3.51(+1.39%)
Mar 24, 2021 277.09 277.18 252.07 252.85 1,443,524 -21.32(-7.78%)
Mar 23, 2021 272.24 283.99 272.05 274.17 1,515,369 +0.25(+0.09%)
Mar 22, 2021 269.89 277.87 266.00 273.92 1,178,849 +4.70(+1.75%)
Mar 19, 2021 262.21 273.68 260.13 269.22 1,907,000 +6.41(+2.44%)
Mar 18, 2021 280.09 282.00 261.05 262.81 1,606,629 -23.47(-8.20%)
Mar 17, 2021 278.77 290.25 272.01 286.28 1,141,999 +2.63(+0.93%)
Mar 16, 2021 289.30 291.78 278.21 283.65 1,090,610 -0.81(-0.28%)
Mar 15, 2021 287.97 288.65 275.11 284.46 814,276 -2.23(-0.78%)
Mar 12, 2021 271.75 288.56 263.51 286.69 1,335,100 +9.65(+3.48%)
Mar 11, 2021 268.24 279.55 264.96 277.04 1,247,717 +16.59(+6.37%)
Mar 10, 2021 262.51 274.08 257.00 260.45 1,176,038 +0.03(+0.01%)
Mar 09, 2021 260.82 261.99 252.26 260.42 1,523,478 +19.23(+7.97%)
Mar 08, 2021 262.01 263.77 240.52 241.19 2,005,025 -20.35(-7.78%)
Mar 05, 2021 273.19 273.93 242.50 261.54 2,729,300 -8.45(-3.13%)
Mar 04, 2021 282.01 291.87 263.91 269.99 2,441,761 -18.14(-6.30%)
Mar 03, 2021 313.50 314.33 284.77 288.13 2,000,971 -26.71(-8.48%)
Mar 02, 2021 311.92 323.39 310.99 314.84 1,669,628 +2.92(+0.94%)
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.