CARG - CarGurus, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201931.9632.3331.0931.2431.24512,700
Aug 22, 201932.5532.5631.7432.1532.15476,500
Aug 21, 201932.0032.5931.5432.3932.39652,000
Aug 20, 201931.8732.0431.6531.7431.74387,600
Aug 19, 201931.7432.2830.9132.1132.111,001,500
Aug 16, 201931.2631.6031.0131.2131.211,112,300
Aug 15, 201931.2031.2830.4531.0931.091,000,000
Aug 14, 201931.6532.1530.8831.1931.191,296,500
Aug 13, 201931.6933.0731.5132.4332.43883,000
Aug 12, 201931.8232.3930.8131.9231.921,225,400
Aug 09, 201933.4933.9731.9932.0132.011,227,700
Aug 08, 201933.1334.0032.1633.9233.921,015,300
Aug 07, 201933.5733.5730.2233.0033.002,389,500
Aug 06, 201934.5635.1332.2432.8832.882,136,200
Aug 05, 201935.2435.2434.1634.3634.361,253,200
Aug 02, 201936.9436.9435.1436.1536.15761,500
Aug 01, 201937.3138.1436.7736.8536.85869,000
Jul 31, 201937.2537.6637.0137.2737.27791,100
Jul 30, 201936.7737.2336.7437.2137.21646,300
Jul 29, 201936.5336.9036.3136.8836.88677,600
Jul 26, 201936.5737.1236.4636.5936.59399,600
Jul 25, 201936.4936.8936.1036.2736.27375,100
Jul 24, 201935.7936.7635.7936.6536.65322,700
Jul 23, 201935.4535.7835.0235.7835.78534,200
Jul 22, 201935.6335.9035.0135.3735.37384,000
Jul 19, 201936.1936.6035.5135.6135.61447,400
Jul 18, 201936.3036.7135.9136.2236.22436,200
Jul 17, 201937.1537.3036.3036.3236.32530,700
Jul 16, 201937.6837.9737.1637.2437.24364,500
Jul 15, 201937.9938.0337.5137.6737.67489,800
Jul 12, 201937.4538.3137.0137.9737.97409,700
Jul 11, 201937.3937.4836.5937.4637.46599,400
Jul 10, 201936.6938.2036.6137.4437.441,276,100
Jul 09, 201935.6536.8335.1436.5336.53991,700
Jul 08, 201936.1336.2935.6435.7835.78990,700
Jul 05, 201936.1736.3835.2636.1336.13702,900
Jul 03, 201936.1936.3735.5936.1736.17434,000
Jul 02, 201935.9736.2335.2736.0036.00849,000
Jul 01, 201936.5036.7635.8936.0236.02607,100
Jun 28, 201935.3636.3135.2536.1136.114,173,900
Jun 27, 201935.4836.0035.2135.2935.29887,000
Jun 26, 201936.8837.9035.3435.4035.401,093,100
Jun 25, 201938.5039.0536.6036.7436.741,611,800
Jun 24, 201938.9038.9138.0138.3538.351,269,600
Jun 21, 201938.7539.5438.4038.9238.921,178,500
Jun 20, 201938.7739.4038.4738.7438.741,545,100
Jun 19, 201936.9538.5236.7338.2938.291,022,700
Jun 18, 201936.0037.0435.9636.7636.76585,600
Jun 17, 201935.6636.1235.3735.8735.87516,300
Jun 14, 201935.5835.9735.2635.6535.65493,100
Jun 13, 201935.3736.0235.0735.6935.692,199,300
Jun 12, 201935.5135.8434.7935.3335.331,057,400
Jun 11, 201936.0036.0134.9935.4835.481,176,500
Jun 10, 201935.4636.0035.1135.3635.361,270,000
Jun 07, 201934.6935.2934.2035.0435.041,043,800
Jun 06, 201934.3034.8233.8634.6434.64820,400
Jun 05, 201934.3334.6733.6334.2734.271,052,700
Jun 04, 201933.8534.3733.0134.1434.14928,400
Jun 03, 201934.3934.5433.0533.5333.531,186,700
May 31, 201933.2434.5732.8834.1634.161,514,200
May 30, 201933.5033.8533.3133.6933.69725,500
May 29, 201934.6334.7633.2633.5233.521,181,000
May 28, 201935.0935.8334.4834.7034.701,657,100
May 24, 201935.6335.9235.0935.1035.10583,100
May 23, 201935.7635.9434.9435.4635.46780,100
May 22, 201935.6336.3535.0236.0036.001,442,500
May 21, 201936.0436.5335.8835.9235.92692,400
May 20, 201936.2436.7135.3135.7535.75888,100
May 17, 201936.6037.3036.5036.7736.77872,500
May 16, 201936.5037.3535.5736.7936.791,727,400
May 15, 201938.5238.8436.2536.5636.561,792,900
May 14, 201938.5039.5938.4338.9238.92701,800
May 13, 201938.3639.3137.8038.3538.35960,100
May 10, 201942.3042.8237.2139.2539.253,339,000
May 09, 201939.7040.7739.3139.9639.96891,400
May 08, 201940.0040.7839.8540.0540.05536,800
May 07, 201940.1640.7739.5040.0540.05551,400
May 06, 201939.8841.0539.2940.6040.60584,900
May 03, 201940.0841.3539.7440.7640.76620,400
May 02, 201939.8840.4639.0439.8939.89456,400
May 01, 201940.8140.8139.6739.9839.98659,800
Apr 30, 201940.2141.0639.8940.7440.74771,900
Apr 29, 201939.3640.3539.0840.1740.17466,200
Apr 26, 201938.5039.4437.9939.3039.30562,700
Apr 25, 201937.7438.3637.5337.9737.97606,300
Apr 24, 201936.8137.8636.8137.6437.64770,800
Apr 23, 201936.4736.9136.2136.6736.67838,700
Apr 22, 201936.1737.4136.1536.3636.361,100,700
Apr 18, 201936.2936.6035.7936.3036.301,521,700
Apr 17, 201937.5138.3133.7836.4136.413,405,800
Apr 16, 201941.2841.2837.5537.6237.622,305,400
Apr 15, 201941.0441.5540.4441.0041.00433,900
Apr 12, 201940.0641.0439.5840.9940.99486,500
Apr 11, 201939.7540.5539.4739.8039.80588,300
Apr 10, 201939.2439.7638.9439.7439.74534,900
Apr 09, 201939.7439.7438.7439.3539.35574,000
Apr 08, 201941.2941.2939.7639.8139.81642,100
Apr 05, 201941.3141.8040.7041.4541.451,111,200
Apr 04, 201941.4841.9040.4441.2441.24949,300
Apr 03, 201941.0841.5540.4041.2841.28606,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...