Carvana Co. Cl A (NY: CVNA )

33.57 +0.69 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 126.11 126.55 118.45 119.29 2,662,913 -6.69(-5.31%)
Mar 30, 2022 134.29 138.65 125.27 125.98 3,250,113 -12.71(-9.16%)
Mar 29, 2022 134.75 140.12 129.66 138.69 3,520,863 +8.83(+6.80%)
Mar 28, 2022 127.00 129.86 119.61 129.86 4,057,219 +1.34(+1.04%)
Mar 25, 2022 149.17 149.69 125.80 128.52 5,363,449 -20.13(-13.54%)
Mar 24, 2022 140.77 149.07 133.53 148.65 2,845,724 +7.46(+5.28%)
Mar 23, 2022 138.37 150.84 132.22 141.19 3,586,577 -0.09(-0.06%)
Mar 22, 2022 134.81 143.98 128.99 141.28 4,171,089 +4.97(+3.65%)
Mar 21, 2022 140.03 144.00 133.50 136.31 4,036,821 -6.12(-4.30%)
Mar 18, 2022 133.81 146.25 132.94 142.43 5,783,519 +7.57(+5.61%)
Mar 17, 2022 126.41 135.85 124.56 134.86 4,988,426 +5.41(+4.18%)
Mar 16, 2022 123.52 130.78 120.91 129.45 5,922,508 +9.01(+7.48%)
Mar 15, 2022 106.45 122.30 104.03 120.44 4,913,176 +14.96(+14.18%)
Mar 14, 2022 111.47 121.18 104.53 105.48 5,162,547 -8.31(-7.30%)
Mar 11, 2022 114.99 118.24 110.15 113.79 3,621,037 +0.31(+0.27%)
Mar 10, 2022 114.00 114.95 106.80 113.48 2,902,192 -3.07(-2.63%)
Mar 09, 2022 115.00 122.85 113.01 116.55 4,106,956 +11.35(+10.79%)
Mar 08, 2022 105.87 115.32 97.70 105.20 5,313,840 +0.26(+0.25%)
Mar 07, 2022 106.88 110.74 99.71 104.94 6,717,165 +1.10(+1.06%)
Mar 04, 2022 123.27 123.50 102.19 103.84 9,902,671 -19.49(-15.80%)
Mar 03, 2022 142.93 144.13 122.28 123.33 4,762,253 -15.28(-11.02%)
Mar 02, 2022 142.89 145.00 134.65 138.61 3,061,451 -6.45(-4.45%)
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.