Carvana Co. Cl A (NY: CVNA )

291.56 USD -0.67 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 223.75 226.68 218.59 223.06 1,148,538 -2.97(-1.31%)
Sep 29, 2020 220.51 232.90 220.00 226.03 1,844,291 +8.01(+3.67%)
Sep 28, 2020 206.94 218.38 206.25 218.02 2,359,412 +14.76(+7.26%)
Sep 25, 2020 208.26 208.81 200.53 203.26 1,451,900 -5.09(-2.44%)
Sep 24, 2020 216.64 218.41 206.65 208.35 1,565,059 -10.32(-4.72%)
Sep 23, 2020 226.47 227.97 214.30 218.67 3,067,226 -8.16(-3.60%)
Sep 22, 2020 210.86 234.74 200.94 226.83 11,330,319 +53.16(+30.61%)
Sep 21, 2020 161.91 173.92 158.25 173.67 1,254,868 +8.89(+5.40%)
Sep 18, 2020 171.13 171.72 160.67 164.78 1,733,500 -1.66(-1.00%)
Sep 17, 2020 171.00 171.59 164.63 166.44 1,876,619 -9.46(-5.38%)
Sep 16, 2020 172.25 178.00 167.33 175.90 1,667,661 +3.98(+2.32%)
Sep 15, 2020 174.00 174.81 168.01 171.92 1,199,051 +0.37(+0.22%)
Sep 14, 2020 178.14 178.36 169.03 171.55 1,909,681 -2.69(-1.54%)
Sep 11, 2020 179.33 182.64 171.44 174.24 1,705,100 -4.39(-2.46%)
Sep 10, 2020 180.72 184.93 177.31 178.63 1,828,404 -1.23(-0.68%)
Sep 09, 2020 188.46 191.94 177.13 179.86 1,977,181 -1.14(-0.63%)
Sep 08, 2020 178.50 186.12 176.65 181.00 2,505,068 -6.00(-3.21%)
Sep 04, 2020 196.00 201.76 180.16 187.00 2,737,700 -11.51(-5.80%)
Sep 03, 2020 218.00 219.33 197.20 198.51 1,990,904 -24.47(-10.97%)
Sep 02, 2020 230.53 231.42 214.71 222.98 1,180,843 -4.21(-1.85%)
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.