Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Company Cl A (NY: CVNA )

75.35 -0.27 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2022 146.42 163.15 162.06 3,480,601 +16.07(+11.01%)
Jan 28, 2022 144.73 151.79 134.69 145.99 2,968,087 +4.31(+3.04%)
Jan 27, 2022 142.61 144.83 133.42 141.68 3,812,392 +0.73(+0.52%)
Jan 26, 2022 153.17 155.00 139.05 140.95 4,193,005 -5.58(-3.81%)
Jan 25, 2022 153.00 159.95 139.65 146.53 5,537,678 -11.37(-7.20%)
Jan 24, 2022 132.00 160.73 130.25 157.90 7,551,168 +22.25(+16.40%)
Jan 21, 2022 153.67 155.48 133.88 135.65 5,721,122 -22.34(-14.14%)
Jan 20, 2022 158.05 175.40 157.27 157.99 4,877,332 +0.86(+0.55%)
Jan 19, 2022 163.23 168.54 153.02 157.13 4,009,489 -4.96(-3.06%)
Jan 18, 2022 152.12 169.89 148.22 162.09 4,970,499 +5.70(+3.64%)
Jan 14, 2022 156.39 0 -6.61(-4.06%)
Jan 13, 2022 179.99 180.57 161.25 163.00 3,924,928 -14.53(-8.18%)
Jan 12, 2022 184.76 186.00 173.28 177.53 4,508,115 -8.67(-4.66%)
Jan 11, 2022 179.44 193.23 178.50 186.20 2,332,443 +2.76(+1.50%)
Jan 10, 2022 180.00 183.76 171.81 183.44 4,592,166 -1.27(-0.69%)
Jan 07, 2022 188.73 195.98 184.58 184.71 3,044,557 -6.67(-3.49%)
Jan 06, 2022 196.63 202.69 184.38 191.38 4,488,977 -6.62(-3.34%)
Jan 05, 2022 217.69 218.19 197.49 198.00 2,958,750 -22.94(-10.38%)
Jan 04, 2022 238.30 240.59 209.16 220.94 2,626,792 -18.69(-7.80%)
Jan 03, 2022 234.38 239.64 228.99 239.63 1,045,534 +7.84(+3.38%)
Dec 31, 2021 232.49 234.31 225.71 231.79 1,673,249 -1.29(-0.55%)
Dec 30, 2021 225.29 237.73 224.86 233.08 1,246,311 +7.79(+3.46%)
Dec 29, 2021 234.29 234.29 224.78 225.29 977,885 -8.47(-3.62%)
Dec 28, 2021 233.00 237.22 229.97 233.76 1,185,629 +1.58(+0.68%)
Dec 27, 2021 239.85 241.99 231.09 232.18 1,496,027 -8.60(-3.57%)
Dec 23, 2021 238.00 245.83 236.38 240.78 2,105,537 +2.94(+1.24%)
Dec 22, 2021 226.09 238.09 225.49 237.84 2,347,439 +10.84(+4.78%)
Dec 21, 2021 209.00 227.17 207.01 227.00 2,737,660 +21.39(+10.40%)
Dec 20, 2021 219.59 221.97 204.99 205.61 3,004,015 -17.98(-8.04%)
Dec 17, 2021 200.53 224.99 194.69 223.59 6,777,205 +19.47(+9.54%)
Dec 16, 2021 227.52 230.05 197.43 204.12 6,309,810 -22.38(-9.88%)
Dec 15, 2021 237.14 239.41 215.66 226.50 4,644,085 -14.50(-6.02%)
Dec 14, 2021 259.99 259.99 240.30 241.00 4,425,969 -23.02(-8.72%)
Dec 13, 2021 270.18 274.35 261.55 264.02 1,875,118 -6.80(-2.51%)
Dec 10, 2021 269.54 272.65 263.50 270.82 1,598,441 +2.78(+1.04%)
Dec 09, 2021 266.76 270.54 265.09 268.04 2,828,921 +0.17(+0.06%)
Dec 08, 2021 265.00 269.53 260.88 267.87 1,155,844 +3.88(+1.47%)
Dec 07, 2021 267.50 269.45 261.62 263.99 1,378,429 +0.87(+0.33%)
Dec 06, 2021 261.94 268.82 255.17 263.12 1,639,732 +1.77(+0.68%)
Dec 03, 2021 266.00 268.33 245.39 261.35 3,513,197 -4.30(-1.62%)
Dec 02, 2021 264.23 270.37 257.98 265.65 2,349,946 -0.89(-0.33%)
Dec 01, 2021 282.01 286.25 265.49 266.54 2,436,347 -13.88(-4.95%)
Nov 30, 2021 293.01 293.52 277.54 280.42 2,296,388 -11.55(-3.96%)
Nov 29, 2021 293.15 296.70 290.15 291.97 1,084,254 +0.86(+0.30%)
Nov 26, 2021 290.60 295.97 287.87 291.11 816,822 +0.91(+0.31%)
Nov 24, 2021 279.18 291.00 276.09 290.20 1,404,682 +8.19(+2.90%)
Nov 23, 2021 281.64 285.50 276.08 282.01 1,429,611 -2.68(-0.94%)
Nov 22, 2021 294.11 294.11 280.06 284.69 1,495,203 -7.03(-2.41%)
Nov 19, 2021 289.35 293.21 285.43 291.72 655,006 +3.10(+1.07%)
Nov 18, 2021 292.60 289.06 287.32 288.62 725,562 -3.62(-1.24%)
Nov 17, 2021 301.42 304.32 291.83 292.24 732,793 -8.55(-2.84%)
Nov 16, 2021 298.51 301.23 295.92 300.79 787,613 +2.61(+0.88%)
Nov 15, 2021 296.22 302.46 295.84 298.18 772,134 +3.75(+1.27%)
Nov 12, 2021 290.00 294.87 285.51 294.43 1,014,976 +8.15(+2.85%)
Nov 11, 2021 286.34 287.81 279.29 286.28 1,342,650 -0.98(-0.34%)
Nov 10, 2021 293.06 287.26 1,406,193 -8.59(-2.90%)
Nov 09, 2021 295.54 300.63 293.33 295.85 935,967 +3.12(+1.07%)
Nov 08, 2021 294.11 298.78 290.91 292.73 1,163,551 -5.16(-1.73%)
Nov 05, 2021 289.83 307.11 275.33 297.89 2,478,372 -2.70(-0.90%)
Nov 04, 2021 301.22 302.14 295.06 300.59 1,317,871 -0.82(-0.27%)
Nov 03, 2021 300.31 305.94 299.00 301.41 662,241 +1.11(+0.37%)
Nov 02, 2021 301.00 304.24 298.12 300.30 914,035 -1.62(-0.54%)
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.