Skip to main content

Carvana Company Cl A (NY: CVNA )

87.91 -2.40 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 336.40 341.85 334.30 337.56 851,864 -1.63(-0.48%)
Jul 29, 2021 337.74 340.73 335.40 339.19 1,046,963 -0.13(-0.04%)
Jul 28, 2021 339.08 344.32 333.42 339.32 963,453 +2.33(+0.69%)
Jul 27, 2021 337.02 338.92 327.25 336.99 1,377,812 +0.35(+0.10%)
Jul 26, 2021 338.80 339.10 334.46 336.64 724,729 -2.28(-0.67%)
Jul 23, 2021 334.77 341.40 327.96 338.92 1,093,739 +3.69(+1.10%)
Jul 22, 2021 330.44 338.88 330.44 335.23 1,063,993 +3.53(+1.06%)
Jul 21, 2021 323.67 332.50 321.00 331.70 1,135,819 +6.36(+1.95%)
Jul 20, 2021 314.67 328.26 312.50 325.34 1,760,748 +14.30(+4.60%)
Jul 19, 2021 306.92 311.21 302.94 311.04 1,454,040 -2.23(-0.71%)
Jul 16, 2021 314.38 318.85 312.00 313.27 1,281,426 +2.07(+0.67%)
Jul 15, 2021 314.43 319.82 306.74 311.20 1,481,146 -3.23(-1.03%)
Jul 14, 2021 323.49 324.44 312.42 314.43 1,854,133 -8.64(-2.67%)
Jul 13, 2021 325.13 329.10 320.88 323.07 1,329,191 -1.05(-0.32%)
Jul 12, 2021 323.33 326.81 321.82 324.12 654,826 +0.70(+0.22%)
Jul 09, 2021 323.31 327.78 319.65 323.42 1,252,623 +0.91(+0.28%)
Jul 08, 2021 309.06 322.62 308.77 322.51 1,727,074 +5.63(+1.78%)
Jul 07, 2021 317.00 320.02 312.06 316.88 898,092 +0.64(+0.20%)
Jul 06, 2021 312.39 322.13 310.54 316.24 1,018,483 +4.16(+1.33%)
Jul 02, 2021 310.00 313.55 307.11 312.08 850,127 +4.07(+1.32%)
Jul 01, 2021 300.00 308.50 297.28 308.01 712,117 +6.19(+2.05%)
Jun 30, 2021 301.67 307.45 299.25 301.82 841,623 +0.10(+0.03%)
Jun 29, 2021 299.46 303.40 296.61 301.72 1,803,304 -3.75(-1.23%)
Jun 28, 2021 299.94 310.06 299.33 305.47 1,936,930 +5.31(+1.77%)
Jun 25, 2021 306.33 306.50 298.09 300.16 2,346,105 -4.35(-1.43%)
Jun 24, 2021 318.81 319.50 303.01 304.51 1,724,535 -10.22(-3.25%)
Jun 23, 2021 306.50 316.17 305.65 314.73 1,336,967 +1.63(+0.52%)
Jun 22, 2021 298.16 314.50 296.87 313.10 2,787,170 +17.37(+5.87%)
Jun 21, 2021 297.39 299.26 286.38 295.73 1,648,777 +1.41(+0.48%)
Jun 18, 2021 291.71 296.62 288.17 294.32 2,017,018 +3.16(+1.09%)
Jun 17, 2021 281.74 292.00 280.30 291.16 2,260,185 +11.70(+4.19%)
Jun 16, 2021 273.06 281.58 272.20 279.46 1,568,588 +6.26(+2.29%)
Jun 15, 2021 277.00 277.67 269.00 273.20 900,061 -5.49(-1.97%)
Jun 14, 2021 274.75 279.89 274.74 278.69 855,834 +4.03(+1.47%)
Jun 11, 2021 268.65 275.00 267.06 274.66 862,308 +7.99(+3.00%)
Jun 10, 2021 264.81 268.39 263.75 266.67 1,359,066 +2.16(+0.82%)
Jun 09, 2021 275.65 276.78 264.07 264.51 1,142,029 -11.82(-4.28%)
Jun 08, 2021 280.00 280.59 272.75 276.33 1,118,856 -3.52(-1.26%)
Jun 07, 2021 278.44 281.18 273.96 279.85 1,153,814 -0.02(-0.01%)
Jun 04, 2021 275.00 280.01 272.66 279.87 776,663 +5.97(+2.18%)
Jun 03, 2021 274.54 278.14 268.90 273.90 909,820 -4.75(-1.70%)
Jun 02, 2021 274.50 281.72 271.31 278.65 1,293,709 +5.51(+2.02%)
Jun 01, 2021 267.26 275.85 259.84 273.14 1,399,346 +8.05(+3.04%)
May 28, 2021 265.32 269.53 264.51 265.09 926,202 -1.98(-0.74%)
May 27, 2021 262.50 273.00 256.50 267.07 2,024,962 +7.94(+3.06%)
May 26, 2021 260.38 262.64 253.96 259.13 1,104,905 -0.67(-0.26%)
May 25, 2021 256.81 263.76 256.08 259.80 1,765,087 +6.00(+2.36%)
May 24, 2021 248.86 259.51 247.65 253.80 1,541,334 +7.38(+2.99%)
May 21, 2021 243.82 247.24 240.01 246.42 1,479,113 +4.71(+1.95%)
May 20, 2021 229.72 243.00 228.58 241.71 2,103,616 +13.56(+5.94%)
May 19, 2021 221.00 232.22 219.40 228.15 2,199,656 +0.80(+0.35%)
May 18, 2021 228.28 230.57 223.87 227.35 2,317,362 +0.79(+0.35%)
May 17, 2021 235.03 238.74 222.00 226.56 5,599,969 -10.97(-4.62%)
May 14, 2021 227.30 239.58 227.30 237.53 1,097,737 +13.66(+6.10%)
May 13, 2021 229.67 233.09 223.31 223.87 1,943,526 -2.67(-1.18%)
May 12, 2021 233.43 234.98 222.79 226.54 3,113,993 -12.65(-5.29%)
May 11, 2021 231.73 245.41 229.69 239.19 2,322,036 -2.99(-1.23%)
May 10, 2021 243.11 245.87 236.25 242.18 2,630,114 -5.63(-2.27%)
May 07, 2021 259.00 261.97 246.49 247.81 3,587,928 -15.64(-5.94%)
May 06, 2021 276.84 278.35 258.38 263.45 3,424,576 -17.17(-6.12%)
May 05, 2021 293.27 299.48 279.25 280.62 1,662,876 -8.61(-2.98%)
May 04, 2021 285.75 290.55 276.59 289.23 1,632,128 -0.77(-0.27%)
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.