Advertisement
U.S. markets closed

CarGurus, Inc. (CARG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
31.02-0.51 (-1.62%)
At close: 04:00PM EDT
30.42 -0.60 (-1.93%)
After hours: 06:15PM EDT
Advertisement
Time Period:
Oct 31, 2023 - Oct 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 202431.4731.7530.9931.0231.02387,962
Oct 30, 202431.4632.1631.4331.5331.53526,300
Oct 29, 202431.3531.5531.1731.4531.45421,200
Oct 28, 202431.8432.0931.5731.5931.59503,400
Oct 25, 202432.3532.3531.4931.5331.53377,000
Oct 24, 202431.7332.1831.6632.1532.15422,300
Oct 23, 202431.8732.0931.3831.5731.57483,200
Oct 22, 202431.6632.3631.6132.0432.04515,800
Oct 21, 202431.4231.8831.4031.6631.66384,900
Oct 18, 202431.5331.6231.2831.5831.58349,000
Oct 17, 202431.5031.6931.3331.4531.45395,100
Oct 16, 202431.6531.9431.2331.6431.64488,200
Oct 15, 202431.2331.5530.8331.4531.45466,600
Oct 14, 202430.8231.3030.5631.1231.12490,600
Oct 11, 202430.3731.0130.3730.8930.89422,900
Oct 10, 202430.1330.3529.8830.3130.31467,100
Oct 09, 202430.3430.8430.2030.5430.54544,600
Oct 08, 202429.3330.3529.2330.2230.22590,100
Oct 07, 202429.1029.4328.9329.2029.20376,000
Oct 04, 202429.5429.6129.0129.2929.29288,200
Oct 03, 202428.9829.4228.9029.0529.05380,700
Oct 02, 202429.4329.5029.0929.2929.29464,600
Oct 01, 202430.0030.1629.4629.6529.65397,300
Sep 30, 202429.4630.0729.3230.0330.03485,300
Sep 27, 202429.6529.8929.4129.6929.69452,000
Sep 26, 202430.1130.1129.3529.3629.36419,500
Sep 25, 202429.9230.0729.5429.5929.59579,600
Sep 24, 202429.8130.0829.7730.0330.03496,900
Sep 23, 202430.5730.5729.7429.7929.79508,300
Sep 20, 202430.5630.8030.2830.3530.352,997,500
Sep 19, 202430.7330.9930.4130.5830.58939,200
Sep 18, 202429.7830.7129.7030.0030.00775,800
Sep 17, 202429.3129.8929.2529.7229.72773,300
Sep 16, 202429.1029.1728.6128.9928.99535,100
Sep 13, 202428.6329.2728.6329.1229.12551,400
Sep 12, 202427.4428.6327.3928.4228.42671,200
Sep 11, 202426.3927.4426.2327.3427.34731,300
Sep 10, 202427.1927.2626.3626.4826.48763,100
Sep 09, 202427.3127.6426.8627.2027.20634,600
Sep 06, 202428.2228.4327.1627.2327.23595,200
Sep 05, 202428.0728.6227.9728.2728.27661,400
Sep 04, 202427.8328.2427.6528.0828.08775,900
Sep 03, 202428.4229.0927.8527.9027.90679,900
Aug 30, 202429.0029.4028.4728.9828.98719,000
Aug 29, 202428.4829.2628.4829.0029.00796,700
Aug 28, 202428.5828.7428.1628.2728.27505,000
Aug 27, 202428.5628.6928.2528.6328.63429,900
Aug 26, 202428.8428.8928.5428.6528.65450,500
Aug 23, 202428.3329.0428.2428.7228.72532,300
Aug 22, 202428.5028.6827.9528.0228.02357,900
Aug 21, 202428.3228.6527.9928.5028.50890,500
Aug 20, 202428.2528.4328.0828.1628.16589,800
Aug 19, 202428.3828.3827.9728.2128.21537,300
Aug 16, 202428.2028.7028.1128.2828.28713,600
Aug 15, 202428.0028.3627.6628.2328.231,195,100
Aug 14, 202428.5328.6727.6727.6827.68885,600
Aug 13, 202427.4128.4726.9228.4228.421,218,200
Aug 12, 202427.1027.7726.7727.6027.601,273,200
Aug 09, 202425.0627.0024.7826.9426.942,005,400
Aug 08, 202422.1722.6221.6522.4022.401,420,600
Aug 07, 202422.6422.8421.9822.1122.11898,000
Aug 06, 202422.3022.7222.1422.2122.21828,100
Aug 05, 202422.1922.6821.7222.3022.30894,900
Aug 02, 202422.9623.6322.8823.3323.33770,600
Aug 01, 202425.0225.2923.8824.1024.10825,500
Jul 31, 202425.0425.1524.4324.8224.82915,600
Jul 30, 202425.1225.5124.6024.7024.70641,900
Jul 29, 202425.4425.7225.0625.1225.12566,100
Jul 26, 202425.6225.7624.9325.2525.25874,600
Jul 25, 202425.3825.7024.9225.1925.19550,900
Jul 24, 202425.5125.9925.1725.2825.28488,200
Jul 23, 202425.9726.3425.8526.0026.00550,600
Jul 22, 202425.9826.1525.6125.8725.87433,300
Jul 19, 202425.6625.9625.4625.8225.82457,800
Jul 18, 202426.1726.7025.5925.6925.69634,500
Jul 17, 202426.4026.7726.0826.3226.32454,600
Jul 16, 202426.6126.8326.2126.6826.68732,500
Jul 15, 202425.5226.2825.3326.1826.18689,100
Jul 12, 202425.7325.9225.2925.3025.30433,700
Jul 11, 202425.2925.5525.1325.4925.49473,800
Jul 10, 202425.0325.2424.6324.9324.93488,600
Jul 09, 202424.9025.1524.7224.9824.98440,900
Jul 08, 202425.1125.1124.7024.9924.99481,500
Jul 05, 202424.3024.9424.1824.9324.93648,700
Jul 03, 202425.6626.0524.1624.3324.331,339,300
Jul 02, 202424.9125.5524.8225.4925.49580,000
Jul 01, 202426.2026.2924.7424.9824.98794,000
Jun 28, 202425.9626.2425.7626.2026.201,464,100
Jun 27, 202425.5925.9225.4525.8725.87538,300
Jun 26, 202424.9425.5824.5525.5025.50589,500
Jun 25, 202425.4825.5525.0425.1725.17617,300
Jun 24, 202425.1525.4524.8925.2525.25776,600
Jun 21, 202425.1225.2724.8925.2025.203,215,400
Jun 20, 202425.2125.3124.8925.0825.08733,400
Jun 18, 202425.3725.3925.1425.3125.31567,100
Jun 17, 202425.3025.7125.1225.4725.47534,100
Jun 14, 202425.5625.6425.2525.4225.42582,700
Jun 13, 202426.7226.7425.7625.8825.88590,300
Jun 12, 202426.7726.9026.4626.7226.72682,900
Jun 11, 202425.8426.1925.5426.1826.18797,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...