Carvana Co. Cl A (NY: CVNA )

247.81 USD -15.64 (-5.94%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.78 66.27 63.40 66.00 2,101,043 -0.08(-0.12%)
Sep 27, 2019 68.21 68.93 64.80 66.08 1,834,500 -2.23(-3.26%)
Sep 26, 2019 70.08 70.35 67.18 68.31 1,816,541 -2.21(-3.13%)
Sep 25, 2019 69.97 71.01 68.32 70.52 1,606,661 +0.06(+0.09%)
Sep 24, 2019 74.72 74.85 69.61 70.46 2,575,159 -4.18(-5.60%)
Sep 23, 2019 75.02 75.90 73.54 74.64 1,176,313 -0.87(-1.15%)
Sep 20, 2019 76.81 78.10 74.77 75.51 3,075,400 -1.05(-1.37%)
Sep 19, 2019 77.36 78.90 75.41 76.56 1,264,620 -0.85(-1.10%)
Sep 18, 2019 81.25 81.55 72.76 77.41 2,802,592 -3.45(-4.27%)
Sep 17, 2019 81.38 82.15 79.64 80.86 840,705 -0.67(-0.82%)
Sep 16, 2019 79.56 81.86 77.94 81.53 823,190 +1.25(+1.56%)
Sep 13, 2019 79.92 81.38 78.65 80.28 719,300 -0.13(-0.16%)
Sep 12, 2019 79.54 81.51 78.45 80.41 929,473 +2.44(+3.13%)
Sep 11, 2019 77.60 79.04 76.19 77.97 1,209,454 +0.46(+0.59%)
Sep 10, 2019 82.36 82.44 76.13 77.51 2,682,353 -5.49(-6.61%)
Sep 09, 2019 84.15 85.07 81.30 83.00 1,427,946 -0.61(-0.73%)
Sep 06, 2019 84.61 84.92 83.39 83.61 1,410,600 -1.00(-1.18%)
Sep 05, 2019 82.51 85.03 82.51 84.61 1,405,025 +2.83(+3.46%)
Sep 04, 2019 80.79 83.44 80.40 81.78 1,195,106 +2.16(+2.71%)
Sep 03, 2019 79.96 82.80 78.50 79.62 1,269,096 -1.54(-1.90%)
Aug 30, 2019 83.11 83.11 79.37 81.16 923,200 -1.30(-1.58%)
Aug 29, 2019 82.99 83.54 81.41 82.46 1,107,280 +0.50(+0.61%)
Aug 28, 2019 80.25 82.75 78.64 81.96 1,033,700 +1.81(+2.26%)
Aug 27, 2019 82.07 84.60 79.74 80.15 954,497 -0.79(-0.98%)
Aug 26, 2019 79.95 81.20 77.35 80.94 1,194,458 +2.34(+2.98%)
Aug 23, 2019 79.70 81.84 78.16 78.60 1,664,900 -1.32(-1.65%)
Aug 22, 2019 83.13 83.38 79.60 79.92 1,499,985 -3.17(-3.82%)
Aug 21, 2019 77.43 83.77 77.26 83.09 2,861,537 +6.47(+8.44%)
Aug 20, 2019 76.71 77.24 75.03 76.62 1,280,510 -0.53(-0.69%)
Aug 19, 2019 80.50 80.66 74.76 77.15 1,773,419 -2.30(-2.89%)
Aug 16, 2019 79.62 80.69 78.94 79.45 1,696,800 +0.53(+0.67%)
Aug 15, 2019 79.00 79.53 77.56 78.92 1,321,189 +0.03(+0.04%)
Aug 14, 2019 77.89 81.37 77.81 78.89 2,110,659 -1.54(-1.91%)
Aug 13, 2019 77.64 81.28 77.64 80.43 2,776,631 +2.05(+2.62%)
Aug 12, 2019 77.26 79.95 76.49 78.38 2,305,762 +0.28(+0.36%)
Aug 09, 2019 71.87 79.25 71.76 78.10 3,737,300 +5.63(+7.77%)
Aug 08, 2019 71.19 73.50 67.67 72.47 7,740,025 +14.56(+25.14%)
Aug 07, 2019 58.75 59.30 57.20 57.91 2,386,338 -1.87(-3.13%)
Aug 06, 2019 61.83 62.97 57.89 59.78 2,105,912 -1.19(-1.95%)
Aug 05, 2019 60.16 61.46 59.30 60.97 1,020,214 -1.42(-2.28%)
Aug 02, 2019 62.41 62.79 59.92 62.39 1,108,100 -0.42(-0.67%)
Aug 01, 2019 63.46 65.65 62.32 62.81 924,885 -0.75(-1.18%)
Jul 31, 2019 62.31 64.75 62.02 63.56 1,157,221 +1.22(+1.96%)
Jul 30, 2019 64.73 64.79 61.90 62.34 1,589,762 -3.20(-4.88%)
Jul 29, 2019 65.98 66.31 63.53 65.54 864,429 -0.91(-1.37%)
Jul 26, 2019 65.95 67.79 63.21 66.45 1,184,900 +0.82(+1.25%)
Jul 25, 2019 64.73 65.87 64.10 65.63 1,378,585 +0.47(+0.72%)
Jul 24, 2019 62.45 65.65 62.30 65.16 1,868,204 +2.53(+4.04%)
Jul 23, 2019 58.84 62.71 58.84 62.63 1,651,729 +4.18(+7.15%)
Jul 22, 2019 58.24 59.35 57.40 58.45 1,106,704 +0.54(+0.93%)
Jul 19, 2019 59.64 60.63 57.81 57.91 1,448,200 -1.73(-2.90%)
Jul 18, 2019 60.38 60.45 58.76 59.64 1,486,588 -1.28(-2.10%)
Jul 17, 2019 62.12 62.60 60.45 60.92 1,523,228 -1.09(-1.76%)
Jul 16, 2019 65.73 66.50 61.09 62.01 1,991,607 -3.89(-5.90%)
Jul 15, 2019 67.30 67.78 65.45 65.90 1,159,199 -1.41(-2.09%)
Jul 12, 2019 64.60 68.08 64.60 67.31 908,600 +2.72(+4.21%)
Jul 11, 2019 67.44 67.65 64.02 64.59 1,941,402 -3.06(-4.52%)
Jul 10, 2019 66.98 68.12 66.78 67.65 2,116,171 +1.53(+2.31%)
Jul 09, 2019 66.41 67.83 65.34 66.12 1,107,174 -0.49(-0.74%)
Jul 08, 2019 65.37 67.18 65.02 66.61 1,028,701 +0.82(+1.25%)
Jul 05, 2019 63.65 66.07 63.38 65.79 560,200 +1.62(+2.52%)
Jul 03, 2019 64.74 65.11 63.07 64.17 512,000 -0.53(-0.82%)
Jul 02, 2019 66.33 67.22 64.18 64.70 929,538 -0.91(-1.39%)
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.