Skip to main content

Cars.com Inc (NY: CARS )

17.16 +0.09 (+0.53%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.91 23.07 22.75 22.80 615,000 +0.06(+0.26%)
Mar 28, 2019 22.74 22.96 22.52 22.74 445,136 -0.03(-0.13%)
Mar 27, 2019 22.48 23.18 22.42 22.77 1,066,132 +0.24(+1.07%)
Mar 26, 2019 22.20 22.56 21.89 22.53 564,199 +0.50(+2.27%)
Mar 25, 2019 21.77 22.60 21.53 22.03 751,615 +0.23(+1.06%)
Mar 22, 2019 23.25 23.25 21.57 21.80 1,732,600 -1.50(-6.44%)
Mar 21, 2019 23.06 24.43 23.00 23.30 2,590,287 +0.07(+0.30%)
Mar 20, 2019 22.89 23.81 22.89 23.23 1,230,780 +0.24(+1.04%)
Mar 19, 2019 22.94 23.21 22.77 22.99 526,363 +0.12(+0.52%)
Mar 18, 2019 22.56 23.05 22.52 22.87 788,831 +0.15(+0.66%)
Mar 15, 2019 23.00 23.19 22.59 22.72 1,609,100 -0.15(-0.66%)
Mar 14, 2019 22.34 22.95 22.16 22.87 932,858 +0.53(+2.37%)
Mar 13, 2019 23.17 23.38 22.26 22.34 1,084,200 -0.81(-3.50%)
Mar 12, 2019 22.91 23.59 22.91 23.15 1,400,944 +0.23(+1.00%)
Mar 11, 2019 22.86 23.17 22.79 22.92 1,192,113 +0.17(+0.75%)
Mar 08, 2019 22.40 23.00 22.14 22.75 1,106,100 +0.29(+1.29%)
Mar 07, 2019 23.20 23.44 22.41 22.46 900,747 -0.75(-3.23%)
Mar 06, 2019 23.11 23.45 23.03 23.21 1,004,226 +0.12(+0.52%)
Mar 05, 2019 23.88 24.01 22.98 23.09 2,031,785 -0.87(-3.63%)
Mar 04, 2019 24.05 24.05 23.28 23.96 1,496,633 -0.06(-0.25%)
Mar 01, 2019 23.47 25.02 23.35 24.02 2,232,200 +0.48(+2.04%)
Feb 28, 2019 24.70 24.72 22.63 23.54 3,792,142 -1.16(-4.70%)
Feb 27, 2019 24.71 24.99 24.64 24.70 673,982 -0.13(-0.52%)
Feb 26, 2019 25.01 25.12 24.79 24.83 735,312 -0.18(-0.72%)
Feb 25, 2019 25.48 25.48 24.79 25.01 707,766 -0.15(-0.60%)
Feb 22, 2019 25.02 25.30 24.78 25.16 730,400 +0.31(+1.25%)
Feb 21, 2019 25.01 25.23 24.72 24.85 421,889 -0.23(-0.92%)
Feb 20, 2019 24.80 25.32 24.80 25.08 799,292 +0.09(+0.36%)
Feb 19, 2019 25.31 25.37 24.70 24.99 897,379 -0.35(-1.38%)
Feb 15, 2019 25.94 25.94 25.10 25.34 1,066,100 -0.42(-1.63%)
Feb 14, 2019 25.73 26.19 25.70 25.76 658,237 +0.01(+0.04%)
Feb 13, 2019 26.48 26.71 25.66 25.75 810,815 -0.70(-2.65%)
Feb 12, 2019 26.13 26.47 25.94 26.45 669,110 +0.59(+2.28%)
Feb 11, 2019 26.15 26.40 25.51 25.86 695,379 -0.14(-0.54%)
Feb 08, 2019 26.25 26.47 25.71 26.00 843,400 -0.34(-1.29%)
Feb 07, 2019 26.56 26.57 26.16 26.34 701,369 -0.24(-0.90%)
Feb 06, 2019 26.81 27.30 26.56 26.58 699,192 -0.24(-0.89%)
Feb 05, 2019 27.27 27.47 26.23 26.82 2,479,140 -0.53(-1.94%)
Feb 04, 2019 27.32 27.89 27.05 27.35 934,449 -0.02(-0.07%)
Feb 01, 2019 27.28 27.67 27.07 27.37 1,198,900 +0.06(+0.22%)
Jan 31, 2019 26.97 27.44 26.73 27.31 853,333 +0.32(+1.19%)
Jan 30, 2019 27.71 28.50 26.83 26.99 2,044,336 +0.97(+3.73%)
Jan 29, 2019 26.21 26.21 25.74 26.02 528,503 -0.16(-0.61%)
Jan 28, 2019 25.63 26.47 25.63 26.18 782,922 +0.29(+1.12%)
Jan 25, 2019 25.47 26.01 25.40 25.89 618,300 +0.55(+2.17%)
Jan 24, 2019 25.20 25.47 25.12 25.34 284,471 +0.11(+0.44%)
Jan 23, 2019 25.30 25.70 24.82 25.23 1,023,904 +0.05(+0.20%)
Jan 22, 2019 25.36 25.46 24.98 25.18 1,148,991 +0.20(+0.80%)
Jan 18, 2019 24.90 25.53 24.53 24.98 970,900 +0.27(+1.09%)
Jan 17, 2019 25.90 26.03 24.09 24.71 2,961,123 +1.55(+6.69%)
Jan 16, 2019 23.46 23.66 22.85 23.16 722,846 -0.24(-1.03%)
Jan 15, 2019 22.86 23.47 22.65 23.40 490,182 +0.85(+3.77%)
Jan 14, 2019 22.84 22.90 22.49 22.55 519,174 -0.52(-2.25%)
Jan 11, 2019 23.04 23.15 22.80 23.07 651,200 +0.05(+0.22%)
Jan 10, 2019 23.09 23.24 22.80 23.02 302,420 -0.24(-1.03%)
Jan 09, 2019 23.00 23.31 22.73 23.26 532,712 +0.44(+1.93%)
Jan 08, 2019 22.55 22.99 22.32 22.82 551,296 +0.49(+2.19%)
Jan 07, 2019 22.17 22.67 22.08 22.33 709,252 +0.08(+0.36%)
Jan 04, 2019 21.72 22.46 21.72 22.25 389,000 +0.83(+3.87%)
Jan 03, 2019 21.86 22.06 21.37 21.42 545,291 -0.62(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.