CVNA - Carvana Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201959.6460.6357.8157.9157.911,448,200
Jul 18, 201960.3860.4558.7659.6459.641,486,600
Jul 17, 201962.1262.6060.4560.9260.921,523,000
Jul 16, 201965.7366.5061.0962.0162.011,991,600
Jul 15, 201967.3067.7865.4565.9065.901,159,200
Jul 12, 201964.6068.0864.6067.3167.31908,600
Jul 11, 201967.4467.6564.0264.5964.591,941,400
Jul 10, 201966.9868.1266.7867.6567.652,116,200
Jul 09, 201966.4167.8365.3466.1266.121,107,200
Jul 08, 201965.3767.1865.0266.6166.611,028,700
Jul 05, 201963.6566.0763.3865.7965.79560,300
Jul 03, 201964.7465.1163.0764.1764.17512,000
Jul 02, 201966.3367.2264.1864.7064.70929,500
Jul 01, 201963.7465.9062.1765.6165.611,359,900
Jun 28, 201961.9963.4761.6062.5962.594,044,300
Jun 27, 201959.4662.2859.4661.9861.98893,400
Jun 26, 201960.9461.6758.9059.0759.07958,200
Jun 25, 201962.5263.3959.3760.3160.311,388,700
Jun 24, 201966.7467.1961.4561.4861.482,320,700
Jun 21, 201966.9167.5466.0667.0567.05944,000
Jun 20, 201965.0067.6264.2166.9066.901,323,900
Jun 19, 201965.5566.2760.7263.5063.501,917,000
Jun 18, 201964.7469.2564.7465.9765.971,941,700
Jun 17, 201960.0064.6559.9063.6463.641,273,700
Jun 14, 201961.7862.2859.4559.9859.98690,900
Jun 13, 201961.7962.9961.4461.7861.78723,100
Jun 12, 201961.1461.9460.5061.2561.25765,000
Jun 11, 201962.1262.9060.0761.2861.28890,300
Jun 10, 201963.5864.1861.2561.3461.341,235,800
Jun 07, 201961.0064.8260.9463.2063.201,476,500
Jun 06, 201959.4760.1856.7960.1060.101,113,200
Jun 05, 201962.1062.1057.9659.6759.671,213,200
Jun 04, 201959.5561.3459.1861.3061.301,194,100
Jun 03, 201957.5059.0055.8858.3258.321,099,800
May 31, 201957.6959.4056.5857.8857.881,391,100
May 30, 201958.3359.4658.1758.7558.75933,500
May 29, 201959.5759.5756.4857.9657.961,786,000
May 28, 201959.2361.1959.2360.1460.142,098,400
May 24, 201963.4064.2158.5259.3959.392,387,200
May 23, 201964.7065.3562.2763.2863.282,057,100
May 22, 201965.3566.2464.8065.1165.114,734,700
May 21, 201965.2569.4965.2567.0367.031,808,900
May 20, 201967.5667.9165.5167.1867.18980,500
May 17, 201967.9469.1466.3268.1368.13923,900
May 16, 201966.0469.7066.0469.3469.341,536,100
May 15, 201964.7865.8463.0065.4865.481,087,300
May 14, 201962.5566.1061.3365.6865.681,191,100
May 13, 201964.6565.6160.9562.2462.243,026,900
May 10, 201974.4174.5064.7666.7666.763,246,200
May 09, 201972.1076.8567.1475.2375.233,115,200
May 08, 201970.6273.8770.5071.6571.651,802,100
May 07, 201972.0074.1770.2471.0471.041,101,400
May 06, 201969.9672.7569.6072.0472.041,036,800
May 03, 201970.5072.4770.3172.1872.18883,400
May 02, 201970.7371.3068.4570.4470.44791,400
May 01, 201971.7272.0469.2570.6970.691,307,000
Apr 30, 201970.5473.6069.5071.5671.561,491,000
Apr 29, 201970.0070.7968.5070.3770.371,515,800
Apr 26, 201966.6670.0066.1569.5869.581,222,900
Apr 25, 201966.1467.1365.0166.0466.04679,900
Apr 24, 201966.7967.4164.0766.5466.54877,300
Apr 23, 201965.9867.2165.4166.5966.591,344,200
Apr 22, 201962.5966.2561.8565.4065.401,359,300
Apr 18, 201963.2163.3361.1362.9862.98650,600
Apr 17, 201964.9764.9761.2463.2063.20945,300
Apr 16, 201964.0765.7162.5864.6064.60934,300
Apr 15, 201965.8666.2462.3464.3864.381,804,700
Apr 12, 201964.4766.4163.0966.0066.001,122,200
Apr 11, 201962.9463.8962.4263.5563.551,131,800
Apr 10, 201960.0862.9660.0862.9562.95997,600
Apr 09, 201958.2660.9158.2560.0960.09810,000
Apr 08, 201960.3260.6158.0558.8058.80824,900
Apr 05, 201960.1361.0557.9060.5160.51898,000
Apr 04, 201962.0663.0059.0359.9459.941,406,000
Apr 03, 201961.5063.6660.0162.0062.001,728,900
Apr 02, 201958.9463.6658.2162.8262.822,794,500
Apr 01, 201958.7459.9257.6458.9458.941,511,900
Mar 29, 201957.8958.5957.4158.0658.061,468,700
Mar 28, 201958.5059.0056.4657.8557.851,452,000
Mar 27, 201958.0059.1056.6358.1558.151,713,200
Mar 26, 201957.5059.6057.0857.9957.992,499,800
Mar 25, 201955.3757.2554.8156.3456.341,077,900
Mar 22, 201958.2758.2754.4155.6255.621,190,500
Mar 21, 201958.0058.9557.1057.9957.991,509,500
Mar 20, 201957.8859.7856.7757.9757.971,552,400
Mar 19, 201957.6259.0057.3357.9957.99866,300
Mar 18, 201956.8358.6154.5356.8656.861,905,300
Mar 15, 201955.7856.9555.2856.6856.682,476,200
Mar 14, 201955.1856.2254.6155.8055.801,898,300
Mar 13, 201953.6958.4853.3755.9755.973,771,400
Mar 12, 201953.0556.3951.5253.1053.102,702,700
Mar 11, 201949.8653.4649.8652.1452.142,487,800
Mar 08, 201948.7350.5248.2749.6049.601,167,700
Mar 07, 201950.0152.6048.6349.4849.482,424,100
Mar 06, 201947.9451.4747.4050.6050.603,033,300
Mar 05, 201942.6948.5442.0147.9847.983,492,900
Mar 04, 201943.5744.3640.9142.0742.072,062,500
Mar 01, 201945.0945.5043.4043.6243.621,826,600
Feb 28, 201945.0745.9641.1644.8644.866,683,900
Feb 27, 201940.1943.4039.1441.8241.824,424,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...