CVNA - Carvana Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201974.7276.5974.7676.5976.59396,611
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
Aug 26, 201979.9581.2077.3580.9480.941,194,300
Aug 23, 201979.7081.8478.1678.6078.601,646,800
Aug 22, 201983.1383.3879.6079.9279.921,499,700
Aug 21, 201977.4383.7777.2683.0983.092,861,200
Aug 20, 201976.7177.2475.0376.6276.621,280,500
Aug 19, 201980.5080.6674.7677.1577.151,774,400
Aug 16, 201979.6280.6978.9479.4579.451,696,800
Aug 15, 201979.0079.5377.5678.9278.921,321,200
Aug 14, 201978.0181.3777.8178.8978.892,111,000
Aug 13, 201977.6481.2877.6480.4380.432,566,800
Aug 12, 201977.2679.9576.4978.3578.352,393,500
Aug 09, 201971.8779.2571.7678.1078.103,737,300
Aug 08, 201971.1973.5067.6772.4772.477,740,400
Aug 07, 201959.1159.3057.2057.9157.912,386,800
Aug 06, 201961.8362.9757.8959.7859.782,106,300
Aug 05, 201960.1661.4659.3160.9760.971,020,200
Aug 02, 201962.4162.7959.9262.3962.391,108,100
Aug 01, 201963.4665.6562.3262.8162.81924,900
Jul 31, 201962.3164.7562.0263.5663.561,157,600
Jul 30, 201964.7364.7961.9062.3462.341,589,800
Jul 29, 201965.9866.3163.5365.5465.54864,500
Jul 26, 201965.9567.7963.2166.4566.451,184,900
Jul 25, 201964.7365.8764.1065.6365.631,378,600
Jul 24, 201962.4565.6562.3065.1665.161,868,800
Jul 23, 201958.8462.7158.8462.6362.631,651,700
Jul 22, 201958.2459.3557.4058.4558.451,106,700
Jul 19, 201959.6460.6357.8157.9157.911,448,200
Jul 18, 201960.3860.4558.7659.6459.641,357,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...