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

Carvana Company Cl A (NY: CVNA )

84.31 +6.81 (+8.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 80.05 80.05 76.80 79.25 1,571,300 -0.63(-0.79%)
Jan 30, 2020 80.55 80.86 78.59 79.88 2,313,894 -1.87(-2.29%)
Jan 29, 2020 85.50 86.40 81.62 81.75 1,271,884 -3.19(-3.76%)
Jan 28, 2020 85.38 85.65 83.43 84.94 1,174,133 +0.24(+0.28%)
Jan 27, 2020 80.29 85.15 80.11 84.70 1,379,942 +1.59(+1.91%)
Jan 24, 2020 83.39 84.04 81.78 83.11 641,200 +0.17(+0.20%)
Jan 23, 2020 83.21 83.70 81.80 82.94 612,914 -0.78(-0.93%)
Jan 22, 2020 83.91 85.32 82.63 83.72 1,162,584 +0.19(+0.23%)
Jan 21, 2020 83.50 84.12 81.88 83.53 2,404,008 -0.47(-0.56%)
Jan 17, 2020 87.69 87.91 84.00 84.00 1,341,800 -3.21(-3.68%)
Jan 16, 2020 87.44 88.08 86.24 87.21 2,240,780 +0.44(+0.51%)
Jan 15, 2020 85.76 86.85 83.41 86.77 1,520,505 +0.75(+0.87%)
Jan 14, 2020 92.14 92.19 84.06 86.02 4,238,158 -6.85(-7.38%)
Jan 13, 2020 88.48 93.85 87.61 92.87 2,615,339 +5.26(+6.00%)
Jan 10, 2020 86.81 88.21 85.76 87.61 1,870,500 +1.04(+1.20%)
Jan 09, 2020 89.37 89.77 85.49 86.57 1,494,344 -2.56(-2.87%)
Jan 08, 2020 90.75 91.16 88.44 89.13 1,471,586 -1.78(-1.96%)
Jan 07, 2020 93.02 93.02 90.77 90.91 733,475 -1.43(-1.55%)
Jan 06, 2020 91.44 93.13 90.88 92.34 834,893 -0.41(-0.44%)
Jan 03, 2020 95.61 97.13 92.33 92.75 984,400 -4.20(-4.33%)
Jan 02, 2020 93.21 96.98 92.51 96.95 1,221,323 +4.90(+5.32%)
Dec 31, 2019 91.79 92.42 90.71 92.05 1,055,500 -0.23(-0.25%)
Dec 30, 2019 97.40 97.43 92.10 92.28 1,121,907 -5.54(-5.66%)
Dec 27, 2019 98.67 98.67 96.57 97.82 1,504,600 -0.62(-0.63%)
Dec 26, 2019 96.86 98.66 96.12 98.44 895,940 +2.06(+2.14%)
Dec 24, 2019 94.99 96.38 94.40 96.38 257,000 +1.15(+1.21%)
Dec 23, 2019 96.37 97.34 94.35 95.23 779,755 -0.68(-0.71%)
Dec 20, 2019 97.25 97.25 94.15 95.91 1,478,400 -0.36(-0.37%)
Dec 19, 2019 95.99 99.19 94.11 96.27 2,078,603 +2.90(+3.11%)
Dec 18, 2019 94.96 95.66 92.92 93.37 678,181 -1.31(-1.38%)
Dec 17, 2019 95.00 95.27 91.09 94.68 864,704 -0.74(-0.78%)
Dec 16, 2019 92.50 95.98 92.00 95.42 1,017,299 +3.53(+3.84%)
Dec 13, 2019 96.58 96.83 90.32 91.89 1,543,000 -5.11(-5.27%)
Dec 12, 2019 94.52 97.06 94.07 97.00 2,405,313 +2.25(+2.37%)
Dec 11, 2019 92.08 94.85 91.56 94.75 1,033,687 +2.67(+2.90%)
Dec 10, 2019 88.63 92.13 87.20 92.08 1,247,289 +2.75(+3.08%)
Dec 09, 2019 86.00 89.97 84.89 89.33 1,776,968 +2.91(+3.37%)
Dec 06, 2019 89.32 90.00 86.29 86.42 1,250,600 -1.49(-1.69%)
Dec 05, 2019 92.66 93.22 87.71 87.91 1,280,170 -4.45(-4.82%)
Dec 04, 2019 92.75 93.73 91.64 92.36 1,122,051 +0.40(+0.43%)
Dec 03, 2019 89.61 92.48 89.40 91.96 1,296,737 -0.04(-0.04%)
Dec 02, 2019 95.99 96.29 90.89 92.00 1,997,938 -3.32(-3.48%)
Nov 29, 2019 94.43 96.44 94.29 95.32 381,300 +0.34(+0.36%)
Nov 27, 2019 93.47 95.00 92.75 94.98 835,400 +2.14(+2.31%)
Nov 26, 2019 91.42 94.85 91.37 92.84 1,787,602 +1.78(+1.95%)
Nov 25, 2019 90.31 91.61 89.84 91.06 1,501,539 +1.28(+1.43%)
Nov 22, 2019 89.20 91.09 88.91 89.78 1,489,000 +0.59(+0.66%)
Nov 21, 2019 89.72 90.10 88.66 89.19 1,416,759 +0.21(+0.24%)
Nov 20, 2019 88.50 90.23 87.05 88.98 2,171,677 +0.64(+0.72%)
Nov 19, 2019 84.53 88.53 84.40 88.34 1,691,296 +3.51(+4.14%)
Nov 18, 2019 81.31 85.60 80.52 84.83 1,968,218 +3.26(+4.00%)
Nov 15, 2019 78.89 81.63 77.63 81.57 1,350,000 +3.57(+4.58%)
Nov 14, 2019 74.96 78.33 74.96 78.00 1,139,358 +2.81(+3.74%)
Nov 13, 2019 77.61 78.08 74.86 75.19 1,270,458 -3.01(-3.85%)
Nov 12, 2019 77.83 80.68 77.21 78.20 1,667,065 +0.71(+0.92%)
Nov 11, 2019 77.02 77.55 74.16 77.49 1,544,571 -0.47(-0.60%)
Nov 08, 2019 73.01 78.23 72.39 77.96 1,737,600 +4.84(+6.62%)
Nov 07, 2019 74.13 78.18 70.86 73.12 5,102,908 -5.96(-7.54%)
Nov 06, 2019 81.32 81.72 78.50 79.08 2,084,388 -2.44(-2.99%)
Nov 05, 2019 83.70 83.75 79.76 81.52 1,469,074 -1.46(-1.76%)
Nov 04, 2019 82.87 83.65 81.52 82.98 1,441,539 +0.25(+0.30%)
Nov 01, 2019 82.33 84.19 81.86 82.73 1,154,500 +1.65(+2.04%)
Oct 31, 2019 82.36 82.52 80.23 81.08 641,149 -1.40(-1.70%)
Oct 30, 2019 84.62 84.69 81.36 82.48 1,065,999 -2.21(-2.61%)
Oct 29, 2019 82.76 85.97 82.65 84.69 2,045,656 +1.92(+2.32%)
Oct 28, 2019 79.85 84.00 79.85 82.77 1,782,064 +3.54(+4.47%)
Oct 25, 2019 78.06 80.37 78.03 79.23 701,600 +0.71(+0.90%)
Oct 24, 2019 77.52 79.64 77.52 78.52 1,130,091 +1.56(+2.03%)
Oct 23, 2019 75.50 77.17 74.63 76.96 672,740 +1.16(+1.53%)
Oct 22, 2019 77.57 79.30 75.62 75.80 1,665,467 -1.46(-1.89%)
Oct 21, 2019 74.72 77.43 74.72 77.26 1,127,324 +3.41(+4.62%)
Oct 18, 2019 76.80 77.57 73.51 73.85 2,441,600 -3.26(-4.23%)
Oct 17, 2019 76.82 77.76 75.93 77.11 1,313,122 +0.56(+0.73%)
Oct 16, 2019 77.29 77.44 75.98 76.55 1,120,525 -1.28(-1.64%)
Oct 15, 2019 74.88 78.84 74.80 77.83 2,159,303 +3.48(+4.68%)
Oct 14, 2019 72.26 74.55 71.79 74.35 1,199,469 +2.09(+2.89%)
Oct 11, 2019 70.65 73.75 70.43 72.26 1,626,600 +3.00(+4.33%)
Oct 10, 2019 69.27 69.59 68.12 69.26 1,021,855 +0.12(+0.17%)
Oct 09, 2019 67.50 69.95 66.88 69.14 793,331 +2.75(+4.14%)
Oct 08, 2019 65.01 67.46 64.45 66.39 1,014,139 +0.26(+0.39%)
Oct 07, 2019 67.28 67.72 65.97 66.13 1,479,529 -1.68(-2.48%)
Oct 04, 2019 67.75 68.28 65.43 67.81 1,168,600 +0.53(+0.79%)
Oct 03, 2019 64.21 67.52 63.45 67.28 1,514,929 +3.06(+4.76%)
Oct 02, 2019 66.08 66.08 63.11 64.22 2,350,542 -2.82(-4.21%)
Oct 01, 2019 66.10 68.13 65.00 67.04 2,566,573 +1.04(+1.58%)
Sep 30, 2019 65.78 66.27 63.40 66.00 2,101,043 -0.08(-0.12%)
Sep 27, 2019 68.21 68.93 64.80 66.08 1,834,500 -2.23(-3.26%)
Sep 26, 2019 70.08 70.35 67.18 68.31 1,816,541 -2.21(-3.13%)
Sep 25, 2019 69.97 71.01 68.32 70.52 1,606,661 +0.06(+0.09%)
Sep 24, 2019 74.72 74.85 69.61 70.46 2,575,159 -4.18(-5.60%)
Sep 23, 2019 75.02 75.90 73.54 74.64 1,176,313 -0.87(-1.15%)
Sep 20, 2019 76.81 78.10 74.77 75.51 3,075,400 -1.05(-1.37%)
Sep 19, 2019 77.36 78.90 75.41 76.56 1,264,620 -0.85(-1.10%)
Sep 18, 2019 81.25 81.55 72.76 77.41 2,802,592 -3.45(-4.27%)
Sep 17, 2019 81.38 82.15 79.64 80.86 840,705 -0.67(-0.82%)
Sep 16, 2019 79.56 81.86 77.94 81.53 823,190 +1.25(+1.56%)
Sep 13, 2019 79.92 81.38 78.65 80.28 719,300 -0.13(-0.16%)
Sep 12, 2019 79.54 81.51 78.45 80.41 929,473 +2.44(+3.13%)
Sep 11, 2019 77.60 79.04 76.19 77.97 1,209,454 +0.46(+0.59%)
Sep 10, 2019 82.36 82.44 76.13 77.51 2,682,353 -5.49(-6.61%)
Sep 09, 2019 84.15 85.07 81.30 83.00 1,427,946 -0.61(-0.73%)
Sep 06, 2019 84.61 84.92 83.39 83.61 1,410,600 -1.00(-1.18%)
Sep 05, 2019 82.51 85.03 82.51 84.61 1,405,025 +2.83(+3.46%)
Sep 04, 2019 80.79 83.44 80.40 81.78 1,195,106 +2.16(+2.71%)
Sep 03, 2019 79.96 82.80 78.50 79.62 1,269,096 -1.54(-1.90%)
Aug 30, 2019 83.11 83.11 79.37 81.16 923,200 -1.30(-1.58%)
Aug 29, 2019 82.99 83.54 81.41 82.46 1,107,280 +0.50(+0.61%)
Aug 28, 2019 80.25 82.75 78.64 81.96 1,033,700 +1.81(+2.26%)
Aug 27, 2019 82.07 84.60 79.74 80.15 954,497 -0.79(-0.98%)
Aug 26, 2019 79.95 81.20 77.35 80.94 1,194,458 +2.34(+2.98%)
Aug 23, 2019 79.70 81.84 78.16 78.60 1,664,900 -1.32(-1.65%)
Aug 22, 2019 83.13 83.38 79.60 79.92 1,499,985 -3.17(-3.82%)
Aug 21, 2019 77.43 83.77 77.26 83.09 2,861,537 +6.47(+8.44%)
Aug 20, 2019 76.71 77.24 75.03 76.62 1,280,510 -0.53(-0.69%)
Aug 19, 2019 80.50 80.66 74.76 77.15 1,773,419 -2.30(-2.89%)
Aug 16, 2019 79.62 80.69 78.94 79.45 1,696,800 +0.53(+0.67%)
Aug 15, 2019 79.00 79.53 77.56 78.92 1,321,189 +0.03(+0.04%)
Aug 14, 2019 77.89 81.37 77.81 78.89 2,110,659 -1.54(-1.91%)
Aug 13, 2019 77.64 81.28 77.64 80.43 2,776,631 +2.05(+2.62%)
Aug 12, 2019 77.26 79.95 76.49 78.38 2,305,762 +0.28(+0.36%)
Aug 09, 2019 71.87 79.25 71.76 78.10 3,737,300 +5.63(+7.77%)
Aug 08, 2019 71.19 73.50 67.67 72.47 7,740,025 +14.56(+25.14%)
Aug 07, 2019 58.75 59.30 57.20 57.91 2,386,338 -1.87(-3.13%)
Aug 06, 2019 61.83 62.97 57.89 59.78 2,105,912 -1.19(-1.95%)
Aug 05, 2019 60.16 61.46 59.30 60.97 1,020,214 -1.42(-2.28%)
Aug 02, 2019 62.41 62.79 59.92 62.39 1,108,100 -0.42(-0.67%)
Aug 01, 2019 63.46 65.65 62.32 62.81 924,885 -0.75(-1.18%)
Jul 31, 2019 62.31 64.75 62.02 63.56 1,157,221 +1.22(+1.96%)
Jul 30, 2019 64.73 64.78 61.90 62.34 1,589,762 -3.20(-4.88%)
Jul 29, 2019 65.98 66.31 63.53 65.54 864,429 -0.91(-1.37%)
Jul 26, 2019 65.95 67.79 63.21 66.45 1,184,900 +0.82(+1.25%)
Jul 25, 2019 64.73 65.87 64.10 65.63 1,378,585 +0.47(+0.72%)
Jul 24, 2019 62.45 65.65 62.30 65.16 1,868,204 +2.53(+4.04%)
Jul 23, 2019 58.84 62.71 58.84 62.63 1,651,729 +4.18(+7.15%)
Jul 22, 2019 58.24 59.35 57.40 58.45 1,106,704 +0.54(+0.93%)
Jul 19, 2019 59.64 60.63 57.81 57.91 1,448,200 -1.73(-2.90%)
Jul 18, 2019 60.38 60.45 58.76 59.64 1,486,588 -1.28(-2.10%)
Jul 17, 2019 62.12 62.60 60.45 60.92 1,523,228 -1.09(-1.76%)
Jul 16, 2019 65.73 66.50 61.09 62.01 1,991,607 -3.89(-5.90%)
Jul 15, 2019 67.30 67.78 65.45 65.90 1,159,199 -1.41(-2.09%)
Jul 12, 2019 64.60 68.08 64.60 67.31 908,600 +2.72(+4.21%)
Jul 11, 2019 67.44 67.65 64.02 64.59 1,941,402 -3.06(-4.52%)
Jul 10, 2019 66.98 68.12 66.78 67.65 2,116,171 +1.53(+2.31%)
Jul 09, 2019 66.41 67.83 65.34 66.12 1,107,174 -0.49(-0.74%)
Jul 08, 2019 65.37 67.18 65.02 66.61 1,028,701 +0.82(+1.25%)
Jul 05, 2019 63.65 66.07 63.38 65.79 560,200 +1.62(+2.52%)
Jul 03, 2019 64.74 65.11 63.07 64.17 512,000 -0.53(-0.82%)
Jul 02, 2019 66.33 67.22 64.18 64.70 929,538 -0.91(-1.39%)
Jul 01, 2019 63.74 65.90 62.17 65.61 1,364,705 +3.02(+4.83%)
Jun 28, 2019 61.99 63.47 61.60 62.59 4,044,300 +0.61(+0.98%)
Jun 27, 2019 59.46 62.28 59.46 61.98 893,364 +2.91(+4.93%)
Jun 26, 2019 60.94 61.67 58.90 59.07 958,219 -1.24(-2.06%)
Jun 25, 2019 62.52 63.39 59.37 60.31 1,388,919 -1.17(-1.90%)
Jun 24, 2019 66.74 67.19 61.45 61.48 2,320,650 -5.57(-8.31%)
Jun 21, 2019 66.91 67.54 66.06 67.05 944,000 +0.15(+0.22%)
Jun 20, 2019 65.00 67.62 64.21 66.90 1,323,242 +3.40(+5.35%)
Jun 19, 2019 65.55 66.27 60.72 63.50 1,917,011 -2.47(-3.74%)
Jun 18, 2019 64.74 69.25 64.74 65.97 1,941,675 +2.33(+3.66%)
Jun 17, 2019 60.00 64.65 59.90 63.64 1,273,729 +3.66(+6.10%)
Jun 14, 2019 61.78 62.28 59.45 59.98 690,900 -1.80(-2.91%)
Jun 13, 2019 61.79 62.99 61.45 61.78 723,094 +0.53(+0.87%)
Jun 12, 2019 61.14 61.94 60.50 61.25 765,045 -0.03(-0.05%)
Jun 11, 2019 62.12 62.90 60.07 61.28 890,284 -0.06(-0.10%)
Jun 10, 2019 63.58 64.18 61.25 61.34 1,235,753 -1.86(-2.94%)
Jun 07, 2019 61.00 64.82 60.94 63.20 1,476,500 +3.10(+5.16%)
Jun 06, 2019 59.47 60.18 56.79 60.10 1,113,156 +0.43(+0.72%)
Jun 05, 2019 61.85 62.10 57.96 59.67 1,213,212 -1.63(-2.66%)
Jun 04, 2019 59.55 61.34 59.18 61.30 1,194,238 +2.98(+5.11%)
Jun 03, 2019 57.50 59.00 55.88 58.32 1,099,801 +0.44(+0.76%)
May 31, 2019 57.69 59.40 56.58 57.88 1,391,000 -0.87(-1.48%)
May 30, 2019 58.33 59.46 58.17 58.75 933,520 +0.79(+1.36%)
May 29, 2019 59.57 59.57 56.48 57.96 1,766,762 -2.18(-3.62%)
May 28, 2019 59.23 61.19 59.23 60.14 2,027,700 +0.75(+1.26%)
May 24, 2019 63.40 64.21 58.52 59.39 2,370,800 -3.89(-6.15%)
May 23, 2019 64.70 65.35 62.27 63.28 2,057,134 -1.83(-2.81%)
May 22, 2019 65.35 66.24 64.80 65.11 4,734,710 -1.92(-2.86%)
May 21, 2019 65.25 69.49 65.25 67.03 1,808,741 -0.15(-0.22%)
May 20, 2019 67.56 67.91 65.51 67.18 980,344 -0.95(-1.39%)
May 17, 2019 67.94 69.14 66.33 68.13 923,800 -1.21(-1.75%)
May 16, 2019 66.04 69.70 66.04 69.34 1,535,360 +3.86(+5.89%)
May 15, 2019 64.78 65.84 63.00 65.48 1,087,289 -0.27(-0.41%)
May 14, 2019 62.55 66.10 61.33 65.75 1,190,139 +3.51(+5.64%)
May 13, 2019 64.65 65.61 60.95 62.24 3,026,652 -4.52(-6.77%)
May 10, 2019 74.41 74.50 64.76 66.76 3,246,200 -8.25(-11.00%)
May 09, 2019 72.10 76.85 67.14 75.01 3,115,234 +3.36(+4.69%)
May 08, 2019 70.62 73.87 70.50 71.65 1,801,269 +0.61(+0.86%)
May 07, 2019 72.00 74.17 70.24 71.04 1,101,356 -1.00(-1.39%)
May 06, 2019 69.96 72.75 69.60 72.04 1,036,783 -0.14(-0.19%)
May 03, 2019 70.50 72.47 70.31 72.18 883,500 +1.74(+2.47%)
May 02, 2019 70.73 71.30 68.45 70.44 791,398 -0.25(-0.35%)
May 01, 2019 71.72 72.04 69.25 70.69 1,307,088 -0.87(-1.22%)
Apr 30, 2019 70.54 73.60 69.50 71.56 1,490,980 +1.19(+1.69%)
Apr 29, 2019 70.00 70.79 68.50 70.37 1,515,754 +0.79(+1.14%)
Apr 26, 2019 66.66 70.00 66.15 69.58 1,222,800 +3.54(+5.36%)
Apr 25, 2019 66.14 67.13 65.02 66.04 679,865 -0.50(-0.75%)
Apr 24, 2019 66.79 67.41 64.07 66.54 877,303 -0.05(-0.08%)
Apr 23, 2019 65.98 67.21 65.41 66.59 1,344,199 +1.19(+1.82%)
Apr 22, 2019 62.59 66.25 61.85 65.40 1,357,953 +2.42(+3.84%)
Apr 18, 2019 63.21 63.33 61.13 62.98 650,600 -0.22(-0.35%)
Apr 17, 2019 64.97 64.97 61.24 63.20 945,271 -1.40(-2.17%)
Apr 16, 2019 64.07 65.71 62.58 64.60 934,299 +0.22(+0.34%)
Apr 15, 2019 65.86 66.24 62.34 64.38 1,804,663 -1.62(-2.45%)
Apr 12, 2019 64.47 66.41 63.09 66.00 1,122,100 +2.45(+3.86%)
Apr 11, 2019 62.94 63.89 62.42 63.55 1,131,280 +0.60(+0.95%)
Apr 10, 2019 60.08 62.96 60.08 62.95 997,613 +2.86(+4.76%)
Apr 09, 2019 58.26 60.91 58.25 60.09 809,980 +1.29(+2.19%)
Apr 08, 2019 60.32 60.61 58.05 58.80 824,899 -1.71(-2.83%)
Apr 05, 2019 60.13 61.05 57.90 60.51 897,900 +0.57(+0.95%)
Apr 04, 2019 62.06 63.00 59.03 59.94 1,405,957 -2.06(-3.32%)
Apr 03, 2019 61.50 63.66 60.01 62.00 1,728,934 -0.82(-1.31%)
Apr 02, 2019 58.94 63.66 58.21 62.82 2,794,006 +3.88(+6.58%)
Apr 01, 2019 58.74 59.92 57.64 58.94 1,511,869 +0.88(+1.52%)
Mar 29, 2019 57.89 58.59 57.41 58.06 1,468,600 +0.21(+0.36%)
Mar 28, 2019 58.50 59.00 56.46 57.85 1,470,466 -0.30(-0.52%)
Mar 27, 2019 58.00 59.09 56.63 58.15 1,712,705 +0.16(+0.28%)
Mar 26, 2019 57.50 59.60 57.08 57.99 2,499,981 +1.65(+2.93%)
Mar 25, 2019 55.37 57.25 54.81 56.34 1,077,867 +0.72(+1.29%)
Mar 22, 2019 58.27 58.27 54.41 55.62 1,190,400 -2.37(-4.09%)
Mar 21, 2019 58.00 58.95 57.10 57.99 1,509,469 +0.02(+0.03%)
Mar 20, 2019 57.88 59.78 56.77 57.97 1,551,515 -0.02(-0.03%)
Mar 19, 2019 57.62 59.00 57.33 57.99 866,375 +1.13(+1.99%)
Mar 18, 2019 56.83 58.61 54.53 56.86 1,905,258 +0.18(+0.32%)
Mar 15, 2019 55.78 56.95 55.28 56.68 2,476,300 +0.88(+1.58%)
Mar 14, 2019 55.18 56.22 54.61 55.80 1,897,646 -0.17(-0.30%)
Mar 13, 2019 53.69 58.48 53.37 55.97 3,771,358 +2.87(+5.40%)
Mar 12, 2019 53.05 56.39 51.52 53.10 2,702,720 +0.96(+1.84%)
Mar 11, 2019 49.86 53.46 49.86 52.14 2,487,663 +2.54(+5.12%)
Mar 08, 2019 48.73 50.52 48.27 49.60 1,167,700 +0.12(+0.24%)
Mar 07, 2019 50.01 52.60 48.63 49.48 2,424,103 -1.12(-2.21%)
Mar 06, 2019 47.94 51.47 47.40 50.60 3,033,332 +2.62(+5.46%)
Mar 05, 2019 42.69 48.54 42.01 47.98 3,491,568 +5.91(+14.05%)
Mar 04, 2019 43.57 44.36 40.91 42.07 2,062,534 -1.55(-3.55%)
Mar 01, 2019 45.09 45.50 43.40 43.62 1,826,500 -1.24(-2.76%)
Feb 28, 2019 45.07 45.96 41.16 44.86 6,683,427 -0.36(-0.80%)
Feb 27, 2019 40.19 45.22 39.14 45.22 4,376,531 +4.72(+11.65%)
Feb 26, 2019 38.39 40.67 38.10 40.50 2,830,548 +2.01(+5.22%)
Feb 25, 2019 38.24 39.73 37.84 38.49 2,366,060 +0.49(+1.29%)
Feb 22, 2019 34.73 38.09 34.73 38.00 1,981,500 +3.23(+9.29%)
Feb 21, 2019 36.20 36.53 34.31 34.77 1,164,822 -1.37(-3.79%)
Feb 20, 2019 37.00 38.00 35.82 36.14 1,163,438 -0.59(-1.61%)
Feb 19, 2019 35.43 37.91 35.43 36.73 1,969,480 +1.38(+3.90%)
Feb 15, 2019 34.16 35.81 34.16 35.35 1,156,400 +1.05(+3.06%)
Feb 14, 2019 32.94 34.89 32.42 34.30 1,084,391 +1.17(+3.53%)
Feb 13, 2019 34.88 36.27 32.98 33.13 1,897,813 -1.96(-5.59%)
Feb 12, 2019 30.42 35.32 29.75 35.09 8,568,990 +3.11(+9.72%)
Feb 11, 2019 32.31 32.78 31.61 31.98 2,020,160 -0.20(-0.62%)
Feb 08, 2019 32.62 32.76 31.56 32.18 1,394,500 -0.84(-2.54%)
Feb 07, 2019 33.02 33.15 31.42 33.02 1,932,266 -0.39(-1.17%)
Feb 06, 2019 33.76 34.06 33.24 33.41 1,587,702 -0.96(-2.79%)
Feb 05, 2019 36.28 36.56 32.53 34.37 3,992,345 -1.84(-5.08%)
Feb 04, 2019 35.25 36.44 35.02 36.21 833,653 +0.93(+2.64%)
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.