Quantcast

CarGurus, Inc. Class A Common Stock Historical Stock Prices

CARG 
$38.5
*  
0.25
0.65%
Get CARG Alerts
*Delayed - data as of Jan. 23, 2019 13:30 ET  -  Find a broker to begin trading CARG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CARG Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
13:30 38.94 39.02 38.155 38.50 195,264
01/22/2019 38.24 39 37.84 38.75 1,023,509
01/18/2019 37.02 38.9 37.02 38.43 583,722
01/17/2019 36.4 37.46 36.3673 37.19 362,007
01/16/2019 36.28 36.95 35.7118 36.38 497,984
01/15/2019 35.35 36.92 35.29 36.34 401,858
01/14/2019 35.59 35.9 35.07 35.34 543,246
01/11/2019 35.78 36.5 35.42 36.02 676,708
01/10/2019 35.63 36.3 34.5325 36.08 374,586
01/09/2019 35.81 36.19 34.83 36.02 541,161
01/08/2019 34.4 35.68 33.77 35.44 561,374
01/07/2019 33.11 34.38 32.78 34.13 697,716
01/04/2019 32.71 33.71 32.39 33.19 414,830
01/03/2019 32.8 33.07 31.8 32.23 628,553
01/02/2019 32.79 33.609 32.38 32.94 635,301
12/31/2018 33.82 34.38 33.155 33.73 466,770
12/28/2018 33.38 34.47 32.6 33.53 590,822
12/27/2018 32.47 33.28 31.66 33.28 368,127
12/26/2018 31.36 33.12 30.57 33.08 523,898
12/24/2018 31.04 31.61 30.2901 30.94 360,644
12/21/2018 32.59 32.67 30.695 30.81 1,187,479
12/20/2018 33.06 33.29 31.39 32.6 715,409
12/19/2018 33.87 35 32.56 33.14 911,264
12/18/2018 33.65 34.9 33.27 33.85 767,273
12/17/2018 34.32 34.86 32.65 33.02 958,934
12/14/2018 35.39 36.41 34.66 34.76 568,268
12/13/2018 36.22 36.85 34.85 35.68 584,628
12/12/2018 35.12 36.35 34.58 36.03 758,985
12/11/2018 35.34 36.15 34.18 34.75 686,223
12/10/2018 35.32 36.34 34.65 34.81 891,520
12/07/2018 37.45 37.61 34.31 35.34 654,542
12/06/2018 35.65 37.52 35.3501 37.41 939,127
12/04/2018 38.14 38.68 35.98 36.06 852,694
12/03/2018 38.74 38.75 37.03 38.33 1,068,164
11/30/2018 39.14 40.04 38.68 38.91 654,666
11/29/2018 40.42 41.22 39.7 39.75 438,105
11/28/2018 39.22 41.14 38.77 40.74 528,165
11/27/2018 39.79 39.79 38.67 39 394,992
11/26/2018 38.4 39.35 37.8607 39.3 488,483
11/23/2018 37.45 38.81 37.45 38.04 226,934
11/21/2018 38.5 39.3 38.06 38.29 499,812
11/20/2018 37.16 39.72 36.6633 38.46 793,064
11/19/2018 39.45 39.9895 37.42 38.05 983,644
11/16/2018 38.31 38.98 37.452 38.79 1,056,994
11/15/2018 37.86 38.935 37.04 38.45 1,687,490
11/14/2018 41.91 42.71 37.31 37.49 1,485,563
11/13/2018 41.52 42.7099 41.34 41.6 906,366
11/12/2018 41.61 42.2935 40.68 40.91 1,116,949
11/09/2018 41.86 42.61 40.91 42.03 1,297,072
11/08/2018 47.48 49 41.43 41.82 3,364,440
11/07/2018 42.11 42.12 39.8 40.13 1,874,172
11/06/2018 43.05 43.88 41.94 42.25 661,301
11/05/2018 45.03 45.03 41.89 42.83 1,034,845
11/02/2018 46.16 46.82 44.18 44.92 472,344
11/01/2018 44.39 45.63 43.245 45.49 610,566
10/31/2018 43.45 44.88 42.7425 44.42 652,666
10/30/2018 40.83 42.73 40.83 42.65 696,973
10/29/2018 42.77 43.0799 39.95 40.89 557,008
10/26/2018 41.37 42.8 40.41 41.96 696,926
10/25/2018 41.57 42.81 40.92 42.35 638,328
10/24/2018 42.02 42.52 41.02 41.02 889,504
10/23/2018 40.78 41.57 39.67 41.5 592,115
10/22/2018 41 41.74 40.73 41.4 557,435
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio