CVNA - Carvana Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202087.6987.9184.0084.0084.001,341,500
Jan 16, 202087.4488.0886.2487.2187.212,240,600
Jan 15, 202085.7686.8583.4186.7786.771,520,500
Jan 14, 202092.1492.1984.0686.0286.024,238,200
Jan 13, 202088.4893.8587.6192.8792.872,515,300
Jan 10, 202086.8188.2185.7687.6187.611,870,400
Jan 09, 202089.3789.7785.4986.5786.571,494,300
Jan 08, 202090.7591.1688.4489.1389.131,471,600
Jan 07, 202093.0293.0290.7790.9190.91733,500
Jan 06, 202091.4493.1390.8892.3492.34834,900
Jan 03, 202095.6297.1392.3392.7592.75984,400
Jan 02, 202093.2196.9892.5196.9596.951,221,300
Dec 31, 201991.7992.4290.7192.0592.051,055,500
Dec 30, 201997.4097.4392.1092.2892.281,121,900
Dec 27, 201998.6798.6796.5797.8297.821,504,600
Dec 26, 201996.8698.6696.1298.4498.44895,900
Dec 24, 201994.9996.3894.4096.3896.38257,100
Dec 23, 201996.3797.3494.3595.2395.23779,800
Dec 20, 201997.2597.2594.1595.9195.911,478,500
Dec 19, 201995.9999.1994.1196.2796.272,078,600
Dec 18, 201994.9695.6692.9293.3793.37678,200
Dec 17, 201995.0095.2791.0994.6894.68864,700
Dec 16, 201992.5095.9892.0095.4295.421,017,400
Dec 13, 201996.5896.8390.3291.8991.891,542,900
Dec 12, 201994.5297.0694.0797.0097.002,405,300
Dec 11, 201992.0894.8591.5694.7594.751,033,700
Dec 10, 201988.6392.1387.2092.0892.081,247,300
Dec 09, 201986.0089.9784.8989.3389.331,777,000
Dec 06, 201989.3290.0086.2986.4286.421,140,400
Dec 05, 201992.6693.2287.7187.9187.911,280,200
Dec 04, 201992.7593.7391.6492.3692.361,122,100
Dec 03, 201990.0092.4889.4091.9691.961,296,700
Dec 02, 201995.9996.2990.8992.0092.001,849,300
Nov 29, 201994.4396.4494.2995.3295.32381,400
Nov 27, 201993.4795.0092.7594.9894.98835,400
Nov 26, 201991.4294.8591.3792.8492.841,785,100
Nov 25, 201990.3191.6189.8491.0691.061,268,200
Nov 22, 201989.2091.1088.9189.7889.781,472,100
Nov 21, 201989.7290.1088.6689.1989.191,410,600
Nov 20, 201988.5090.2387.0588.9888.982,141,400
Nov 19, 201984.5388.5384.4088.3488.341,683,800
Nov 18, 201981.3185.6080.5284.8384.831,964,200
Nov 15, 201978.8981.6377.6381.5781.571,337,600
Nov 14, 201974.9678.3374.9678.0078.001,139,400
Nov 13, 201977.6178.0874.8675.1975.191,263,900
Nov 12, 201977.8380.6877.2178.2078.201,667,100
Nov 11, 201977.0277.5574.1677.4977.491,507,100
Nov 08, 201973.0178.2372.3977.9677.961,734,400
Nov 07, 201974.1378.1870.8673.1273.125,095,100
Nov 06, 201981.3281.7278.5079.0879.082,002,000
Nov 05, 201983.7083.7579.7681.5281.521,458,300
Nov 04, 201982.8783.6581.5282.9882.981,426,400
Nov 01, 201982.3384.1981.8682.7382.731,141,000
Oct 31, 201982.3682.5280.2381.0881.08637,500
Oct 30, 201984.6284.6981.3682.4882.481,063,400
Oct 29, 201982.7685.9782.6584.6984.692,038,800
Oct 28, 201979.8584.0079.8582.7782.771,776,500
Oct 25, 201978.0680.3778.0379.2379.23695,300
Oct 24, 201977.5279.6477.5278.5278.521,124,800
Oct 23, 201975.5077.1774.6376.9676.96658,900
Oct 22, 201977.5779.3075.6275.8075.801,665,500
Oct 21, 201974.7277.4374.7277.2677.261,116,000
Oct 18, 201976.8077.5773.5173.8573.852,432,300
Oct 17, 201976.8277.7675.9377.1177.111,304,100
Oct 16, 201977.2977.4475.9876.5576.551,108,000
Oct 15, 201974.8878.8474.8077.8377.832,128,200
Oct 14, 201972.2674.5571.7974.3574.351,186,800
Oct 11, 201970.6573.7570.4372.2672.261,624,200
Oct 10, 201969.2769.5968.1269.2669.261,003,000
Oct 09, 201967.5069.9566.8869.1469.14793,200
Oct 08, 201965.0167.4664.4566.3966.391,006,200
Oct 07, 201967.2867.7265.9766.1366.131,420,500
Oct 04, 201967.7568.2865.4367.8167.811,162,700
Oct 03, 201964.2167.5263.4567.2867.281,514,800
Oct 02, 201966.0866.0863.1164.2264.222,295,500
Oct 01, 201966.1068.1365.0067.0467.042,566,500
Sep 30, 201965.7866.2763.4066.0066.002,095,300
Sep 27, 201968.2168.9364.8066.0866.081,834,500
Sep 26, 201970.0870.3567.1868.3168.311,816,000
Sep 25, 201969.9771.0168.3270.5270.521,602,500
Sep 24, 201974.7274.8569.6170.4670.462,483,400
Sep 23, 201975.0275.9073.5474.6474.641,167,300
Sep 20, 201976.8178.1074.7775.5175.513,073,500
Sep 19, 201977.3678.9075.4176.5676.561,262,500
Sep 18, 201981.2581.5572.7677.4177.412,798,100
Sep 17, 201981.3882.1579.6480.8680.86840,700
Sep 16, 201979.5681.8677.9481.5381.53823,200
Sep 13, 201979.9281.3878.6580.2880.28719,300
Sep 12, 201979.5481.5178.4580.4180.41929,500
Sep 11, 201977.6079.0476.1977.9777.971,210,000
Sep 10, 201982.3682.4476.1377.5177.512,682,800
Sep 09, 201984.1585.0781.3083.0083.001,427,900
Sep 06, 201984.6184.9283.3983.6183.611,410,600
Sep 05, 201982.5185.0382.5184.6184.611,403,100
Sep 04, 201980.7983.4480.4081.7881.781,195,000
Sep 03, 201979.9682.8078.5079.6279.621,229,800
Aug 30, 201983.1183.1179.3781.1681.16922,400
Aug 29, 201982.9983.5481.4182.4682.461,107,100
Aug 28, 201980.2582.7578.6481.9681.96991,800
Aug 27, 201982.0784.6079.7480.1580.15953,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...