CARS - Cars.com Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201912.5912.5912.3712.4212.4258,222
Nov 15, 201912.6312.7412.3612.6912.69625,700
Nov 14, 201912.0412.5811.8012.5112.511,053,600
Nov 13, 201912.3712.3711.9112.0812.08695,800
Nov 12, 201912.5812.6312.3312.4812.48703,600
Nov 11, 201912.4512.6512.2612.5912.59580,300
Nov 08, 201912.7412.8312.5412.5912.592,179,400
Nov 07, 201912.3712.9212.3212.7412.742,038,200
Nov 06, 201911.5212.6111.5212.1412.142,268,200
Nov 05, 201912.1312.3511.7811.8511.851,506,400
Nov 04, 201912.1012.3512.0112.0512.051,072,100
Nov 01, 201911.3412.1211.3412.0212.02876,600
Oct 31, 201911.3211.3711.1311.3111.31960,500
Oct 30, 201911.4511.4511.2011.3211.321,052,300
Oct 29, 201911.3011.4111.0811.3811.38779,800
Oct 28, 201911.0811.4811.0711.3511.35709,500
Oct 25, 201910.5111.1410.5111.0711.071,307,900
Oct 24, 201910.7410.7710.4710.5210.52543,600
Oct 23, 201910.7210.7810.5710.7310.73543,900
Oct 22, 201910.4210.7810.2910.7310.731,053,200
Oct 21, 201910.7810.9110.4110.4210.42616,900
Oct 18, 201910.9111.0010.6310.6910.69889,900
Oct 17, 201910.6510.9510.5810.9510.95766,300
Oct 16, 201910.4310.6510.3110.6310.63704,500
Oct 15, 201910.2610.5610.0710.4010.40782,000
Oct 14, 201910.0710.339.8210.3210.32786,300
Oct 11, 20199.9010.259.8710.1110.111,629,700
Oct 10, 20199.479.789.429.749.742,713,700
Oct 09, 20199.459.519.359.419.411,086,200
Oct 08, 20199.399.479.269.329.32531,100
Oct 07, 20199.179.569.099.499.491,175,100
Oct 04, 20199.239.329.079.279.27733,700
Oct 03, 20199.189.278.809.199.191,003,600
Oct 02, 20199.209.358.969.249.241,316,700
Oct 01, 20198.999.388.999.329.321,445,800
Sep 30, 20198.869.008.668.988.981,389,800
Sep 27, 20198.899.108.778.838.831,102,100
Sep 26, 20198.949.048.768.918.911,448,700
Sep 25, 20198.759.098.759.009.001,286,700
Sep 24, 20199.259.308.678.768.761,892,300
Sep 23, 20199.539.609.169.189.181,897,700
Sep 20, 20199.839.889.349.469.469,748,800
Sep 19, 20199.9910.339.759.809.801,707,200
Sep 18, 201910.7010.709.7010.0010.001,892,100
Sep 17, 201910.8810.9010.4710.6710.671,977,700
Sep 16, 201911.2511.2910.6911.0211.023,243,600
Sep 13, 201910.1011.219.6610.9410.947,248,900
Sep 12, 201910.0510.249.6610.0010.002,263,600
Sep 11, 20199.289.749.049.729.721,252,300
Sep 10, 20198.939.408.769.289.281,635,600
Sep 09, 20199.149.278.708.948.941,695,500
Sep 06, 20199.539.689.399.529.52856,000
Sep 05, 20199.109.689.109.519.511,019,100
Sep 04, 20198.939.128.808.978.97935,000
Sep 03, 20198.828.938.408.858.851,851,100
Aug 30, 20199.159.168.848.918.911,180,200
Aug 29, 20199.009.348.979.119.111,027,500
Aug 28, 20198.909.018.818.928.921,651,100
Aug 27, 20198.729.068.658.918.911,701,600
Aug 26, 20198.378.658.308.648.641,440,200
Aug 23, 20198.808.928.238.288.281,382,500
Aug 22, 20199.119.148.788.888.881,099,900
Aug 21, 20198.919.128.889.059.051,114,400
Aug 20, 20198.758.948.698.908.901,294,500
Aug 19, 20199.129.228.848.858.851,364,700
Aug 16, 20199.059.198.889.009.001,387,500
Aug 15, 20199.099.278.959.039.031,626,500
Aug 14, 20199.389.469.029.049.043,043,900
Aug 13, 20199.119.709.069.519.512,553,900
Aug 12, 20198.959.278.719.249.242,543,500
Aug 09, 20199.169.298.879.039.037,192,000
Aug 08, 201910.0510.069.169.209.207,497,200
Aug 07, 201910.4310.479.709.889.885,546,700
Aug 06, 201911.5911.619.8610.4010.407,194,100
Aug 05, 201911.6112.3110.3011.8211.8215,115,400
Aug 02, 201918.8818.8817.9118.0418.042,129,200
Aug 01, 201919.0619.2118.8118.8718.871,839,600
Jul 31, 201919.3319.3818.7619.0019.001,629,200
Jul 30, 201919.2019.4219.0119.3319.33767,600
Jul 29, 201919.9820.0219.2019.3219.32660,200
Jul 26, 201920.2020.5119.9620.0120.01350,400
Jul 25, 201920.5720.6819.7920.0920.09489,200
Jul 24, 201920.4720.6319.9420.5220.521,349,500
Jul 23, 201920.6520.8620.3720.5920.59400,900
Jul 22, 201920.0020.6219.8020.5720.57821,900
Jul 19, 201920.1620.9620.0020.0120.01799,300
Jul 18, 201920.3520.4420.0220.1520.15902,300
Jul 17, 201920.9021.0920.3620.3820.38884,200
Jul 16, 201921.4721.4720.7720.8020.80499,000
Jul 15, 201921.6821.7421.4721.4921.49456,900
Jul 12, 201921.0921.7321.0121.6821.68426,000
Jul 11, 201921.2021.3320.9021.1321.13292,500
Jul 10, 201921.1721.3720.9921.1921.19298,300
Jul 09, 201920.8821.0720.5621.0621.06657,100
Jul 08, 201921.1821.3420.9021.0121.01471,400
Jul 05, 201920.9621.3520.5721.3021.30537,400
Jul 03, 201921.2322.2520.9421.1621.16953,500
Jul 02, 201920.8921.4120.7121.0821.082,235,100
Jul 01, 201920.0620.3619.8119.8619.86616,400
Jun 28, 201919.8519.9819.5419.7219.721,113,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...