Advertisement
Advertisement
U.S. markets close in 4 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CarGurus, Inc. (CARG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.65+0.09 (+0.62%)
As of 11:53AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202214.8215.1114.6514.6514.65194,431
Sep 26, 202214.8515.3114.5414.5614.561,249,400
Sep 23, 202214.7815.0014.5614.8814.881,092,900
Sep 22, 202215.1115.2814.6214.9014.901,324,300
Sep 21, 202215.5015.8915.1515.2215.221,862,800
Sep 20, 202215.5615.7015.1015.3015.301,950,400
Sep 19, 202216.0616.3215.7415.9415.941,693,900
Sep 16, 202216.3216.3215.9116.2316.231,342,300
Sep 15, 202216.8817.2016.3616.5716.572,144,800
Sep 14, 202217.2017.5016.8117.1517.151,566,700
Sep 13, 202218.4418.4417.2417.3117.311,417,700
Sep 12, 202219.3519.6719.0219.1519.151,183,400
Sep 09, 202219.0819.5918.9919.1119.111,052,000
Sep 08, 202218.5219.2918.3619.1319.131,033,200
Sep 07, 202218.4518.9318.3118.8818.88874,000
Sep 06, 202219.0319.0318.3718.5118.51639,500
Sep 02, 202219.4820.1119.0119.0819.081,221,200
Sep 01, 202218.3619.2417.9019.2219.221,324,800
Aug 31, 202219.2519.2718.7018.7018.701,029,000
Aug 30, 202219.3519.6718.8319.0719.07586,600
Aug 29, 202218.9419.4218.9419.1119.11546,600
Aug 26, 202219.7619.9919.0619.2019.20639,200
Aug 25, 202219.1919.7619.1119.7119.71798,200
Aug 24, 202218.8119.6418.6918.9918.99922,400
Aug 23, 202218.2118.9818.1118.7518.751,141,200
Aug 22, 202218.9519.1418.1218.2318.231,002,400
Aug 19, 202219.5619.7218.8819.3319.333,484,700
Aug 18, 202220.0120.0319.6019.9919.99907,600
Aug 17, 202220.3120.6519.7120.0820.081,029,900
Aug 16, 202220.1921.3219.8620.7620.763,868,700
Aug 15, 202219.8720.5419.8020.4020.401,396,300
Aug 12, 202220.6720.8720.0920.1220.121,319,200
Aug 11, 202220.7321.4320.0320.3420.342,730,800
Aug 10, 202219.7220.6619.5120.4820.482,034,000
Aug 09, 202221.8922.5019.0519.1619.164,653,900
Aug 08, 202225.9726.4325.1925.7225.722,584,500
Aug 05, 202224.8625.7724.6225.6925.69854,700
Aug 04, 202225.4825.9524.8125.3025.301,139,200
Aug 03, 202225.0625.3924.6025.3325.33710,400
Aug 02, 202224.5025.0524.3324.8624.86354,900
Aug 01, 202224.2224.7023.8324.6424.64523,400
Jul 29, 202224.3324.6423.6624.2924.291,826,700
Jul 28, 202224.0024.7023.6524.6324.63399,400
Jul 27, 202223.6024.2223.3123.8723.87521,600
Jul 26, 202223.3123.3122.5323.0023.00542,300
Jul 25, 202223.7723.7723.1623.6323.63518,000
Jul 22, 202225.0225.1423.5723.7723.77825,600
Jul 21, 202224.5725.1024.2625.1025.10879,100
Jul 20, 202224.3025.0624.0824.7024.701,077,600
Jul 19, 202222.9624.3522.9624.1424.14638,100
Jul 18, 202222.8723.3322.3922.5322.53427,300
Jul 15, 202222.2022.8421.6222.4022.40914,600
Jul 14, 202222.0522.1421.4721.7021.70364,300
Jul 13, 202222.0022.5621.8722.3322.33570,700
Jul 12, 202222.7723.1522.0822.6022.60750,700
Jul 11, 202222.6523.2522.2622.7522.75652,900
Jul 08, 202222.2923.8722.2223.1923.19844,300
Jul 07, 202222.2822.8822.1822.6722.67494,500
Jul 06, 202222.8822.9921.8922.2222.22582,900
Jul 05, 202221.9022.8521.7322.7522.75562,100
Jul 01, 202221.4322.7221.4322.4222.42563,700
Jun 30, 202221.9921.9920.8221.4921.49812,400
Jun 29, 202222.5722.6621.9722.3822.38415,000
Jun 28, 202223.7724.0222.6022.6322.63754,100
Jun 27, 202223.9824.1422.9623.5423.541,081,700
Jun 24, 202223.2923.8323.1123.6523.651,664,400
Jun 23, 202222.6923.5322.6923.0423.04693,800
Jun 22, 202222.1723.0522.1722.6722.67498,500
Jun 21, 202222.6223.5722.4522.4722.47745,200
Jun 17, 202221.8222.9321.8222.5222.52892,100
Jun 16, 202221.5321.9021.1521.4721.47665,100
Jun 15, 202221.7222.8921.6322.4222.421,114,000
Jun 14, 202222.3722.3820.7821.2021.201,379,500
Jun 13, 202222.2722.7721.7722.3322.331,205,100
Jun 10, 202223.7424.1823.0123.2223.22970,700
Jun 09, 202225.0825.4824.1724.2524.25866,800
Jun 08, 202225.6226.3725.4225.5025.50628,200
Jun 07, 202225.4626.0825.1625.7225.72711,400
Jun 06, 202225.8425.9724.9825.6925.691,203,900
Jun 03, 202226.0626.4025.3925.4725.471,132,300
Jun 02, 202225.3326.7325.3326.4526.45851,400
Jun 01, 202225.4326.2424.6025.4325.431,529,600
May 31, 202225.5926.0924.7225.3225.321,695,900
May 27, 202224.8426.1124.8425.7925.79884,700
May 26, 202224.1125.7523.9324.7624.761,912,100
May 25, 202222.2125.2722.2123.9123.912,968,100
May 24, 202221.8922.6721.2522.3522.351,392,900
May 23, 202222.9723.0121.7322.1322.131,510,500
May 20, 202224.0124.0122.1722.9322.93961,000
May 19, 202222.7724.4922.7723.3923.391,140,000
May 18, 202224.7725.4722.9723.1623.161,100,700
May 17, 202225.4925.8924.2825.3325.331,264,800
May 16, 202225.1325.5324.1224.6524.651,196,100
May 13, 202224.0625.7524.0625.3725.371,524,400
May 12, 202222.0324.6821.6923.5423.542,039,900
May 11, 202222.7224.4221.5822.3522.352,452,400
May 10, 202225.5325.5320.1523.0123.016,658,700
May 09, 202231.0931.7829.6329.8329.832,268,400
May 06, 202233.2833.4230.9431.7531.751,354,600
May 05, 202236.2136.2133.1833.9433.941,083,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement