Carvana Co. Cl A (NY: CVNA )

307.93 USD -11.19 (-3.51%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.