Carvana Co. Cl A (NY: CVNA )

31.09 +0.13 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 94.43 96.44 94.29 95.32 381,300 +0.34(+0.36%)
Nov 27, 2019 93.47 95.00 92.75 94.98 835,400 +2.14(+2.31%)
Nov 26, 2019 91.42 94.85 91.37 92.84 1,787,602 +1.78(+1.95%)
Nov 25, 2019 90.31 91.61 89.84 91.06 1,501,539 +1.28(+1.43%)
Nov 22, 2019 89.20 91.09 88.91 89.78 1,489,000 +0.59(+0.66%)
Nov 21, 2019 89.72 90.10 88.66 89.19 1,416,759 +0.21(+0.24%)
Nov 20, 2019 88.50 90.23 87.05 88.98 2,171,677 +0.64(+0.72%)
Nov 19, 2019 84.53 88.53 84.40 88.34 1,691,296 +3.51(+4.14%)
Nov 18, 2019 81.31 85.60 80.52 84.83 1,968,218 +3.26(+4.00%)
Nov 15, 2019 78.89 81.63 77.63 81.57 1,350,000 +3.57(+4.58%)
Nov 14, 2019 74.96 78.33 74.96 78.00 1,139,358 +2.81(+3.74%)
Nov 13, 2019 77.61 78.08 74.86 75.19 1,270,458 -3.01(-3.85%)
Nov 12, 2019 77.83 80.68 77.21 78.20 1,667,065 +0.71(+0.92%)
Nov 11, 2019 77.02 77.55 74.16 77.49 1,544,571 -0.47(-0.60%)
Nov 08, 2019 73.01 78.23 72.39 77.96 1,737,600 +4.84(+6.62%)
Nov 07, 2019 74.13 78.18 70.86 73.12 5,102,908 -5.96(-7.54%)
Nov 06, 2019 81.32 81.72 78.50 79.08 2,084,388 -2.44(-2.99%)
Nov 05, 2019 83.70 83.75 79.76 81.52 1,469,074 -1.46(-1.76%)
Nov 04, 2019 82.87 83.65 81.52 82.98 1,441,539 +0.25(+0.30%)
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.