Carvana Co. Cl A (NY: CVNA )

30.96 +4.31 (+16.17%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.72 29.22 28.19 28.85 903,233 +0.54(+1.91%)
May 30, 2018 27.42 28.67 26.85 28.31 872,972 +1.20(+4.43%)
May 29, 2018 24.98 27.64 24.36 27.11 1,216,748 +2.01(+8.01%)
May 25, 2018 25.10 25.10 25.10 0 -0.66(-2.56%)
May 24, 2018 26.18 26.50 25.00 25.76 885,788 -0.42(-1.60%)
May 23, 2018 26.54 27.64 26.12 26.18 819,190 -0.53(-1.98%)
May 22, 2018 26.95 27.17 26.52 26.71 562,433 -0.01(-0.04%)
May 21, 2018 27.00 27.30 26.28 26.72 503,366 -0.04(-0.15%)
May 18, 2018 26.72 27.42 26.41 26.76 617,861 -0.02(-0.07%)
May 17, 2018 26.63 27.22 26.17 26.78 686,227 +0.01(+0.04%)
May 16, 2018 26.30 27.72 26.12 26.77 810,010 +0.30(+1.13%)
May 15, 2018 27.07 27.07 25.05 26.47 1,723,851 -0.71(-2.61%)
May 14, 2018 27.69 28.50 27.15 27.18 1,021,723 -0.32(-1.16%)
May 11, 2018 26.85 27.85 26.09 27.50 931,985 +0.72(+2.69%)
May 10, 2018 29.00 29.00 26.75 26.78 3,708,633 +2.02(+8.16%)
May 09, 2018 24.91 25.26 24.03 24.76 2,250,982 -0.21(-0.84%)
May 08, 2018 25.00 25.76 24.87 24.97 968,289 -0.27(-1.07%)
May 07, 2018 25.50 25.82 24.76 25.24 1,173,569 -0.23(-0.90%)
May 04, 2018 26.21 26.78 25.35 25.47 1,165,474 -0.71(-2.71%)
May 03, 2018 26.55 27.48 25.95 26.18 633,903 -0.52(-1.95%)
May 02, 2018 27.08 27.38 26.23 26.70 797,934 -0.29(-1.07%)
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.