Quantcast

CarGurus, Inc. Class A Common Stock Historical Stock Prices

CARG 
$34.61
*  
0.40
1.14%
Get CARG Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading CARG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CARG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2018 TO 21-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.13 35.33 33.935 34.61 5,820,066
06/21/2018 35.92 36.19 34.99 35.01 535,109
06/20/2018 35.94 36.43 35.05 35.74 658,490
06/19/2018 35.75 35.98 34.89 35.79 1,094,788
06/18/2018 34.71 36.46 34.7 35.75 1,226,705
06/15/2018 35.31 35.92 34.46 34.75 1,212,465
06/14/2018 35.75 36.42 34.68 35.34 1,320,383
06/13/2018 35.59 36.275 35.25 35.79 1,283,333
06/12/2018 34.61 36 34.5336 35.58 644,124
06/11/2018 35.1 35.1 34.3049 34.54 617,481
06/08/2018 34.29 35.04 33.02 34.95 1,206,119
06/07/2018 33.48 34.71 32.91 34.27 4,328,144
06/06/2018 33.34 33.63 32.74 33.41 550,931
06/05/2018 33.75 34.08 32.64 33.39 840,643
06/04/2018 33.47 34.2 32.86 33.67 664,275
06/01/2018 33.16 34.63 32.39 33.54 740,137
05/31/2018 33.12 33.65 31.6 33.16 952,510
05/30/2018 31.89 33.7 31.295 33.45 1,704,087
05/29/2018 31.33 32.14 31.05 32.13 755,497
05/25/2018 31.34 31.77 30.79 31.66 1,076,958
05/24/2018 32.04 32.373 31 31.29 519,294
05/23/2018 30.95 32.49 30.65 31.88 1,028,347
05/22/2018 31.91 31.92 30.31 31.08 1,321,754
05/21/2018 32.07 32.32 31.65 31.87 1,090,472
05/18/2018 32.3 33.09 31.77 31.89 824,082
05/17/2018 32.01 32.77 31.56 32.19 623,723
05/16/2018 32.13 32.73 31.3 32.17 709,267
05/15/2018 31.92 32.06 31.33 31.97 515,221
05/14/2018 32.52 33.04 31.9 31.99 428,864
05/11/2018 33.48 33.48 32.21 32.7 341,419
05/10/2018 33 33.56 32.2 33.33 877,230
05/09/2018 32.73 33.5 31.75 32.96 444,224
05/08/2018 31 32.755 30.53 32.62 1,679,013
05/07/2018 32.3 33.22 31.85 32.81 524,118
05/04/2018 33 33.22 29.185 32.14 1,166,065
05/03/2018 31.95 32.09 31.51 31.96 409,847
05/02/2018 32.36 32.91 31.37 31.83 231,612
05/01/2018 32.41 32.771 31.11 31.84 410,373
04/30/2018 30.5 31.69 30.01 30.92 759,355
04/27/2018 31.43 31.67 30.01 30.52 790,379
04/26/2018 32 32 31.21 31.28 483,950
04/25/2018 32.21 32.21 31.29 31.81 285,849
04/24/2018 33.22 33.24 31.95 32.46 392,353
04/23/2018 33.1 33.65 32.37 32.97 192,138
04/20/2018 33.06 33.26 32.45 32.98 338,760
04/19/2018 32.56 32.98 32.23 32.84 325,881
04/18/2018 32.36 33.13 31.84 32.88 501,958
04/17/2018 32.66 32.97 31.78 32.48 562,288
04/16/2018 32.36 33.22 31.5 32.54 1,703,016
04/13/2018 33.75 33.9 32.28 32.31 916,648
04/12/2018 33.9 34.67 33.3 33.75 567,199
04/11/2018 37.8 37.8 33.88 34 2,371,585
04/10/2018 38.19 38.99 37.25 38.06 3,481,512
04/09/2018 38.48 39.2 37.59 37.9 401,628
04/06/2018 37.88 38.5 37.07 38 472,595
04/05/2018 37.33 38.33 36.82 38.03 198,428
04/04/2018 36.06 38 36 36.91 183,476
04/03/2018 37.82 39.7 36.56 36.57 363,795
04/02/2018 38.7 40.6 35.5943 37.63 359,124
03/29/2018 33.75 39.94 33.625 38.47 670,667
03/28/2018 33.77 34.8188 32.87 33.65 65,890
03/27/2018 34.87 35.49 33.4 33.72 96,792
03/26/2018 34.6 36.37 34.01 34.62 146,413
03/23/2018 35.85 35.96 33.39 34 131,931
03/22/2018 35.87 36.2 35.1 35.55 84,856
03/21/2018 34.66 35.7655 34.66 35.56 73,094
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CARG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio