Carvana Co. Cl A (NY: CVNA )

261.35 USD -4.30 (-1.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.