Carvana Co. Cl A (NY: CVNA )

157.90 USD +22.25 (+16.40%)
Official Closing Price Updated: 6:30 PM EST, Jan 24, 2022 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%)
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.