Quantcast

KAR Auction Services, Inc Common Stock Historical Stock Prices

KAR 
$57.93
*  
0.43
0.74%
Get KAR Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading KAR now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    KAR Pre-Market
 
 
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 17-JUL-2018 TO 17-OCT-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 58.84 58.3121 57.51 57.93 431,629
10/17/2018 58.29 58.3121 57.51 57.93 436,654
10/16/2018 57.49 58.41 57.29 58.36 627,310
10/15/2018 56.49 57.645 56.355 57.29 1,149,586
10/12/2018 56.78 57.35 56.07 56.5 1,077,926
10/11/2018 56.18 56.75 55.94 56.06 850,587
10/10/2018 57.2 57.2 56.05 56.18 1,450,505
10/09/2018 57.2 57.5625 57 57.31 421,287
10/08/2018 57.24 57.655 56.92 57.41 488,744
10/05/2018 57.59 57.76 56.95 57.35 520,694
10/04/2018 59.37 59.58 57.37 57.52 861,299
10/03/2018 58.77 59.97 58.67 59.55 1,067,802
10/02/2018 59.7 59.73 58.19 58.27 1,131,385
10/01/2018 60.02 60.33 59.49 59.8 1,221,719
09/28/2018 59.67 59.9 59.36 59.69 613,536
09/27/2018 60.34 60.52 59.59 59.7 680,844
09/26/2018 60.83 60.97 60.2 60.36 426,355
09/25/2018 61.08 61.16 60.48 60.81 452,732
09/24/2018 61.36 61.36 60.38 60.9 605,815
09/21/2018 61.49 61.67 61.06 61.42 1,445,222
09/20/2018 62.08 62.33 61.3 61.67 810,170
09/19/2018 62.81 62.9 61.27 61.76 949,770
09/18/2018 62.64 63.64 62.64 63.61 556,773
09/17/2018 62.71 62.76 61.655 62.72 585,892
09/14/2018 63.59 63.88 62.62 62.62 562,239
09/13/2018 63.54 63.93 63.4515 63.64 314,006
09/12/2018 63.6 63.6 62.63 63.3 416,298
09/11/2018 63.69 63.87 63.4 63.55 556,411
09/10/2018 63.83 64.04 63.43 63.74 474,413
09/07/2018 63.94 64.26 63.45 63.65 383,054
09/06/2018 63.67 64.31 63.64 64.11 607,833
09/05/2018 63.41 63.83 63.24 63.61 522,474
09/04/2018 62.48 63.7 62.44 63.7 643,704
08/31/2018 63.09 63.46 62.645 62.69 765,899
08/30/2018 63.09 63.47 62.83 63.23 407,244
08/29/2018 63.79 63.92 63.15 63.18 662,888
08/28/2018 63.93 64.01 63.55 63.63 413,076
08/27/2018 63.48 64.03 63.36 63.83 356,602
08/24/2018 63.48 63.6 63.19 63.32 431,279
08/23/2018 63.68 63.88 63.195 63.48 535,746
08/22/2018 64.06 64.55 63.52 63.68 578,898
08/21/2018 63.58 64.35 63.48 64.22 705,566
08/20/2018 62.89 63.47 62.78 63.38 626,813
08/17/2018 62.31 63.75 61.9504 62.88 490,568
08/16/2018 62.34 62.49 61.68 62.12 913,946
08/15/2018 61.46 62.28 61.44 62.2 523,763
08/14/2018 61.46 61.99 61.16 61.9 472,244
08/13/2018 62 62.4 61.23 61.29 672,119
08/10/2018 61.97 62.56 61.85 61.91 905,140
08/09/2018 61.07 62.35 60.7 62.18 1,000,427
08/08/2018 61.01 61.8965 59.5775 60.84 1,199,789
08/07/2018 59.97 60.74 59.65 60.69 613,172
08/06/2018 59.61 59.98 59.26 59.58 626,979
08/03/2018 59.02 59.7 58.805 59.63 751,828
08/02/2018 59.23 59.65 58.68 59.03 1,016,479
08/01/2018 59.5 59.969 59.24 59.37 1,100,043
07/31/2018 58.56 59.57 58.13 59.45 751,435
07/30/2018 58.66 58.73 58.17 58.42 1,061,589
07/27/2018 58.84 59.08 58.19 58.57 830,344
07/26/2018 58.73 59 58.3589 58.77 878,104
07/25/2018 58.94 58.96 58.12 58.73 1,395,580
07/24/2018 59.8 60.02 58.69 58.94 714,751
07/23/2018 60.02 60.12 59.39 59.57 695,732
07/20/2018 60.1 60.3 59.945 60 580,242
07/19/2018 59.95 60.15 59.67 60.03 1,079,913
07/18/2018 61.2 61.57 59.78 59.79 1,812,629
07/17/2018 59.96 61.38 59.85 61.27 2,442,235
*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