Carvana Co. Cl A (NY: CVNA )

280.62 USD -8.61 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.82 19.19 17.66 17.85 1,107,391 +0.32(+1.83%)
Aug 30, 2017 15.85 17.94 15.55 17.53 1,247,890 +1.79(+11.37%)
Aug 29, 2017 15.38 15.83 14.90 15.74 469,516 +0.24(+1.55%)
Aug 28, 2017 14.80 15.59 14.60 15.50 424,012 +0.66(+4.45%)
Aug 25, 2017 16.13 16.44 14.79 14.84 748,905 -1.08(-6.78%)
Aug 24, 2017 16.08 16.53 15.54 15.92 1,248,380 -0.02(-0.13%)
Aug 23, 2017 15.38 18.04 15.25 15.94 1,576,155 +0.43(+2.77%)
Aug 22, 2017 14.45 15.60 14.26 15.51 671,812 +0.89(+6.09%)
Aug 21, 2017 13.88 14.73 13.44 14.62 874,060 +0.41(+2.89%)
Aug 18, 2017 14.98 15.20 13.82 14.21 1,895,060 -0.97(-6.39%)
Aug 17, 2017 14.91 15.43 14.80 15.18 606,675 +0.03(+0.20%)
Aug 16, 2017 14.72 15.87 14.61 15.15 890,560 +0.36(+2.43%)
Aug 15, 2017 15.31 15.54 14.38 14.79 1,371,189 -0.58(-3.77%)
Aug 14, 2017 16.37 16.60 14.80 15.37 1,472,884 -0.96(-5.88%)
Aug 11, 2017 16.53 17.65 16.25 16.33 800,685 -0.88(-5.11%)
Aug 10, 2017 17.90 17.97 16.70 17.21 892,559 -0.88(-4.86%)
Aug 09, 2017 18.31 18.98 16.50 18.09 1,752,817 -1.14(-5.93%)
Aug 08, 2017 18.75 19.85 18.56 19.23 965,130 +0.66(+3.55%)
Aug 07, 2017 18.03 19.00 17.76 18.57 460,261 +0.55(+3.05%)
Aug 04, 2017 17.20 18.03 16.20 18.02 796,665 +0.61(+3.50%)
Aug 03, 2017 19.06 19.16 16.88 17.41 1,071,579 -1.65(-8.66%)
Aug 02, 2017 18.65 19.53 18.53 19.06 458,766 +0.35(+1.87%)
Aug 01, 2017 19.44 19.64 18.66 18.71 477,156 -0.81(-4.15%)
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%)
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.