Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Company Cl A (NY: CVNA )

244.35 +2.92 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 131.40 137.92 128.80 133.23 8,198,138 +6.45(+5.09%)
Jul 30, 2024 128.00 133.63 123.04 126.78 4,237,424 -0.83(-0.65%)
Jul 29, 2024 133.92 136.23 124.75 127.61 4,575,892 -5.24(-3.94%)
Jul 26, 2024 127.50 136.45 127.50 132.85 4,201,756 +8.75(+7.05%)
Jul 25, 2024 123.71 131.88 122.14 124.10 3,449,544 +0.68(+0.55%)
Jul 24, 2024 125.78 128.10 122.87 123.42 2,590,333 -5.69(-4.41%)
Jul 23, 2024 127.10 130.60 124.11 129.11 2,592,696 +0.22(+0.17%)
Jul 22, 2024 133.42 135.26 127.20 128.89 3,394,773 -1.17(-0.90%)
Jul 19, 2024 129.70 136.13 128.79 130.06 5,631,201 +0.88(+0.68%)
Jul 18, 2024 135.29 137.41 128.21 129.18 3,767,860 -4.57(-3.42%)
Jul 17, 2024 139.43 142.88 132.12 133.75 5,098,797 -11.28(-7.78%)
Jul 16, 2024 142.90 147.25 140.68 145.03 4,344,921 +2.94(+2.07%)
Jul 15, 2024 137.22 144.29 136.75 142.09 4,477,473 +5.85(+4.29%)
Jul 12, 2024 131.23 140.91 130.32 136.24 6,886,927 +6.31(+4.86%)
Jul 11, 2024 133.21 136.07 127.70 129.93 3,443,009 -1.04(-0.79%)
Jul 10, 2024 131.50 136.55 126.61 130.97 7,470,522 +5.27(+4.19%)
Jul 09, 2024 122.30 125.87 120.76 125.70 2,806,288 +3.38(+2.76%)
Jul 08, 2024 129.06 129.99 120.05 122.32 3,725,111 -5.73(-4.47%)
Jul 05, 2024 126.95 128.47 124.02 128.05 2,494,282 +0.21(+0.16%)
Jul 03, 2024 127.10 129.08 125.60 127.84 1,567,469 +0.31(+0.24%)
Jul 02, 2024 125.00 128.36 121.47 127.53 3,194,921 +3.18(+2.56%)
Jul 01, 2024 128.99 129.49 121.01 124.35 4,317,507 -4.37(-3.39%)
Jun 28, 2024 133.43 136.92 124.11 128.72 19,539,480 -4.16(-3.13%)
Jun 27, 2024 126.97 134.68 124.18 132.88 5,688,143 +6.28(+4.96%)
Jun 26, 2024 126.55 131.41 124.12 126.60 5,120,638 -1.98(-1.54%)
Jun 25, 2024 118.45 129.41 116.85 128.58 6,409,236 +9.08(+7.60%)
Jun 24, 2024 113.09 120.84 111.55 119.50 4,450,919 +6.51(+5.76%)
Jun 21, 2024 109.85 112.99 107.75 112.99 4,408,173 +3.14(+2.86%)
Jun 20, 2024 109.99 113.43 106.32 109.85 3,087,086 -0.93(-0.84%)
Jun 18, 2024 107.80 111.75 107.55 110.78 2,709,676 +1.84(+1.69%)
Jun 17, 2024 101.91 109.75 100.05 108.94 3,422,403 +5.88(+5.71%)
Jun 14, 2024 105.55 105.55 101.28 103.06 2,772,547 -3.68(-3.45%)
Jun 13, 2024 111.01 111.01 105.27 106.74 4,370,513 -4.33(-3.90%)
Jun 12, 2024 107.99 115.00 107.01 111.07 7,974,483 +6.95(+6.67%)
Jun 11, 2024 105.86 106.57 101.14 104.12 3,568,920 -3.93(-3.64%)
Jun 10, 2024 106.55 110.66 105.56 108.05 4,357,068 +1.49(+1.40%)
Jun 07, 2024 103.20 110.94 102.61 106.56 5,491,354 +1.89(+1.81%)
Jun 06, 2024 107.73 109.89 103.27 104.67 4,945,587 +1.63(+1.58%)
Jun 05, 2024 101.50 105.19 100.60 103.04 3,481,952 +1.94(+1.92%)
Jun 04, 2024 98.80 101.49 97.92 101.10 3,114,793 +2.14(+2.16%)
Jun 03, 2024 103.28 104.00 97.55 98.96 2,396,868 -1.02(-1.02%)
May 31, 2024 103.04 103.30 98.08 99.98 3,733,689 -2.41(-2.35%)
May 30, 2024 105.49 107.67 101.68 102.39 3,168,372 -2.66(-2.53%)
May 29, 2024 103.00 107.27 101.54 105.05 2,761,957 +0.46(+0.44%)
May 28, 2024 110.75 111.01 103.31 104.59 3,398,762 -4.56(-4.18%)
May 24, 2024 111.91 112.79 108.57 109.15 2,448,454 -0.76(-0.69%)
May 23, 2024 116.00 116.65 108.66 109.91 3,250,979 -5.81(-5.02%)
May 22, 2024 115.98 118.43 114.42 115.72 2,441,228 +0.69(+0.60%)
May 21, 2024 116.67 117.71 113.68 115.03 2,193,812 -2.47(-2.10%)
May 20, 2024 116.40 120.92 114.88 117.50 2,546,846 +0.00(+0.00%)
May 17, 2024 117.83 118.93 115.48 117.50 2,737,255 -0.43(-0.36%)
May 16, 2024 120.36 123.44 117.29 117.93 3,533,704 -3.14(-2.59%)
May 15, 2024 123.12 123.51 117.73 121.07 3,776,624 +0.12(+0.10%)
May 14, 2024 121.54 124.62 118.37 120.95 4,131,212 +4.05(+3.46%)
May 13, 2024 119.60 122.93 116.64 116.90 4,540,899 -0.10(-0.09%)
May 10, 2024 119.80 120.06 115.26 117.00 3,012,128 -3.41(-2.83%)
May 09, 2024 115.25 121.22 112.70 120.41 3,315,911 +5.99(+5.24%)
May 08, 2024 114.91 116.40 112.62 114.42 3,650,830 -2.24(-1.92%)
May 07, 2024 122.60 124.27 116.40 116.66 5,114,826 -6.31(-5.13%)
May 06, 2024 124.30 129.00 122.64 122.97 7,060,841 +1.30(+1.07%)
May 03, 2024 119.20 124.20 115.79 121.67 8,528,475 +5.17(+4.44%)
May 02, 2024 119.95 122.30 111.45 116.50 24,223,970 +29.41(+33.77%)
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.