Carvana Co. Class A Common Stock (NY: CVNA )

321.99 USD +2.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.12 19.12 19.12 0 -0.51(-2.60%)
Dec 28, 2017 20.15 20.25 19.46 19.63 346,237 -0.65(-3.21%)
Dec 27, 2017 21.14 21.20 20.08 20.28 262,358 -0.95(-4.47%)
Dec 26, 2017 21.25 21.71 20.89 21.23 239,438 -0.02(-0.09%)
Dec 22, 2017 21.25 21.44 21.04 21.25 339,220 +0.02(+0.09%)
Dec 21, 2017 21.01 21.54 21.01 21.23 511,614 +0.24(+1.14%)
Dec 20, 2017 20.24 21.39 20.07 20.99 813,217 +0.71(+3.50%)
Dec 19, 2017 21.61 21.86 20.10 20.28 657,394 -1.25(-5.81%)
Dec 18, 2017 22.35 22.58 21.09 21.53 420,764 -0.34(-1.55%)
Dec 15, 2017 23.51 24.89 21.50 21.87 1,279,773 -1.37(-5.90%)
Dec 14, 2017 22.02 23.67 22.02 23.24 409,451 +1.16(+5.25%)
Dec 13, 2017 21.25 23.45 20.96 22.08 703,328 +0.78(+3.66%)
Dec 12, 2017 20.75 21.66 20.67 21.30 269,026 +0.63(+3.05%)
Dec 11, 2017 21.37 21.37 20.37 20.67 324,764 -0.57(-2.68%)
Dec 08, 2017 20.81 21.81 20.00 21.24 603,624 +0.00(+0.00%)
Dec 07, 2017 20.50 22.54 20.49 404,689 +0.00(+0.00%)
Dec 06, 2017 20.33 21.47 20.26 20.55 648,393 +0.12(+0.59%)
Dec 05, 2017 20.65 20.65 19.01 20.43 453,125 +0.22(+1.09%)
Dec 04, 2017 18.62 19.08 18.34 20.21 1,351,655 +2.30(+12.84%)
Dec 01, 2017 16.10 18.72 16.02 17.91 923,048 +1.70(+10.49%)
Nov 30, 2017 15.76 16.74 15.62 16.21 740,268 +0.62(+3.98%)
Nov 29, 2017 16.58 17.06 15.36 15.59 439,442 -0.95(-5.74%)
Nov 28, 2017 15.51 16.69 15.43 16.54 472,588 +0.80(+5.08%)
Nov 27, 2017 15.40 15.85 15.40 15.74 229,211 +0.31(+2.01%)
Nov 24, 2017 15.52 15.56 15.20 15.43 113,937 +0.11(+0.72%)
Nov 22, 2017 14.69 15.46 14.53 15.32 254,114 +0.65(+4.43%)
Nov 21, 2017 15.04 15.56 14.27 14.67 365,626 -0.27(-1.81%)
Nov 20, 2017 15.66 15.71 14.63 14.94 313,155 -0.56(-3.61%)
Nov 17, 2017 15.40 15.76 15.27 15.50 529,423 +0.10(+0.65%)
Nov 16, 2017 15.08 15.47 14.93 15.40 417,445 +0.45(+3.01%)
Nov 15, 2017 14.98 15.17 14.69 14.95 307,481 -0.18(-1.19%)
Nov 14, 2017 15.01 15.57 14.62 15.13 572,538 +0.10(+0.67%)
Nov 13, 2017 14.13 15.30 13.91 15.03 424,210 +0.84(+5.92%)
Nov 10, 2017 13.60 14.30 13.58 14.19 289,675 +0.33(+2.38%)
Nov 09, 2017 14.58 14.62 13.75 13.86 472,175 -0.80(-5.46%)
Nov 08, 2017 12.90 15.06 12.87 14.66 1,406,330 -0.49(-3.23%)
Nov 07, 2017 16.42 16.47 14.78 15.15 987,952 -1.21(-7.40%)
Nov 06, 2017 14.06 16.46 14.06 16.36 779,275 +2.30(+16.36%)
Nov 03, 2017 14.04 14.25 13.87 14.06 162,469 +0.06(+0.43%)
Nov 02, 2017 14.00 14.28 13.79 14.00 264,950 -0.01(-0.07%)
Nov 01, 2017 14.39 14.47 13.53 14.01 367,640 -0.17(-1.20%)
Oct 31, 2017 12.43 14.59 12.43 14.18 1,234,017 +1.68(+13.44%)
Oct 30, 2017 12.61 12.79 12.17 12.50 248,119 -0.26(-2.04%)
Oct 27, 2017 12.61 12.95 12.50 12.76 234,965 +0.11(+0.87%)
Oct 26, 2017 12.97 13.59 12.53 12.65 477,904 -0.38(-2.92%)
Oct 25, 2017 13.53 13.86 12.95 13.03 492,187 -0.61(-4.47%)
Oct 24, 2017 12.94 13.65 12.86 13.64 389,639 +0.61(+4.68%)
Oct 23, 2017 13.34 13.37 12.75 13.03 330,006 -0.31(-2.32%)
Oct 20, 2017 13.48 13.61 12.95 13.34 789,517 -0.12(-0.89%)
Oct 19, 2017 13.90 14.15 13.38 13.46 581,818 -0.53(-3.79%)
Oct 18, 2017 13.88 14.29 13.88 13.99 424,702 +0.00(+0.00%)
Oct 17, 2017 13.90 14.32 13.80 13.99 271,574 -0.01(-0.07%)
Oct 16, 2017 14.02 14.35 13.75 14.00 336,749 -0.02(-0.14%)
Oct 13, 2017 13.86 14.41 13.82 14.02 214,810 +0.01(+0.07%)
Oct 12, 2017 14.11 14.11 13.66 14.01 238,034 -0.24(-1.68%)
Oct 11, 2017 13.89 14.26 13.58 14.25 448,981 +0.35(+2.52%)
Oct 10, 2017 14.75 14.90 13.86 13.90 663,399 -0.91(-6.14%)
Oct 09, 2017 15.22 15.51 14.56 14.81 294,065 -0.45(-2.95%)
Oct 06, 2017 15.31 15.71 15.17 15.26 329,107 -0.19(-1.23%)
Oct 05, 2017 15.38 15.94 15.14 15.45 325,292 +0.07(+0.46%)
Oct 04, 2017 15.45 15.63 14.62 15.38 679,200 -0.05(-0.32%)
Oct 03, 2017 15.75 15.99 15.32 15.43 690,471 -0.22(-1.41%)
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.