Carvana Co. Cl A (NY: CVNA )

156.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 160.61 165.50 147.67 156.39 7,179,350 -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 184.76 186.00 173.29 177.53 4,508,113 -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 238.30 240.58 209.15 220.94 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 233.00 237.21 229.97 233.76 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 200.53 224.99 194.70 223.59 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 301.42 304.33 291.83 292.24 732,793 -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 300.31 305.94 298.84 301.41 662,241 +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.