Skip to main content

Carvana Company Cl A (NY: CVNA )

136.24 +6.31 (+4.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 131.23 140.91 130.32 136.24 6,884,996 +6.31(+4.86%)
Jul 11, 2024 133.21 136.07 127.70 129.93 3,443,009 -1.04(-0.79%)
Jul 10, 2024 131.50 136.55 126.61 130.97 7,470,527 +5.27(+4.19%)
Jul 09, 2024 122.30 125.87 120.76 125.70 2,806,288 +3.38(+2.76%)
Jul 08, 2024 129.06 129.99 120.05 122.32 3,725,111 -5.73(-4.47%)
Jul 05, 2024 126.95 128.47 124.02 128.05 2,494,282 +0.21(+0.16%)
Jul 03, 2024 127.10 129.08 125.60 127.84 1,567,469 +0.31(+0.24%)
Jul 02, 2024 125.00 128.36 121.47 127.53 3,194,921 +3.18(+2.56%)
Jul 01, 2024 128.99 129.49 121.01 124.35 4,317,507 -4.37(-3.39%)
Jun 28, 2024 133.43 136.92 124.11 128.72 19,539,480 -4.16(-3.13%)
Jun 27, 2024 126.97 134.68 124.18 132.88 5,688,143 +6.28(+4.96%)
Jun 26, 2024 126.55 131.41 124.12 126.60 5,120,638 -1.98(-1.54%)
Jun 25, 2024 118.45 129.41 116.85 128.58 6,409,236 +9.08(+7.60%)
Jun 24, 2024 113.09 120.84 111.55 119.50 4,450,919 +6.51(+5.76%)
Jun 21, 2024 109.85 112.99 107.75 112.99 4,408,173 +3.14(+2.86%)
Jun 20, 2024 109.99 113.43 106.32 109.85 3,087,086 -0.93(-0.84%)
Jun 18, 2024 107.80 111.75 107.55 110.78 2,709,676 +1.84(+1.69%)
Jun 17, 2024 101.91 109.75 100.05 108.94 3,422,403 +5.88(+5.71%)
Jun 14, 2024 105.55 105.55 101.28 103.06 2,772,547 -3.68(-3.45%)
Jun 13, 2024 111.01 111.01 105.27 106.74 4,370,513 -4.33(-3.90%)
Jun 12, 2024 107.99 115.00 107.01 111.07 7,974,483 +6.95(+6.67%)
Jun 11, 2024 105.86 106.57 101.14 104.12 3,568,920 -3.93(-3.64%)
Jun 10, 2024 106.55 110.66 105.56 108.05 4,357,068 +1.49(+1.40%)
Jun 07, 2024 103.20 110.94 102.61 106.56 5,491,354 +1.89(+1.81%)
Jun 06, 2024 107.73 109.89 103.27 104.67 4,945,587 +1.63(+1.58%)
Jun 05, 2024 101.50 105.19 100.60 103.04 3,481,952 +1.94(+1.92%)
Jun 04, 2024 98.80 101.49 97.92 101.10 3,114,793 +2.14(+2.16%)
Jun 03, 2024 103.28 104.00 97.55 98.96 2,396,868 -1.02(-1.02%)
May 31, 2024 103.04 103.30 98.08 99.98 3,733,689 -2.41(-2.35%)
May 30, 2024 105.49 107.67 101.68 102.39 3,168,372 -2.66(-2.53%)
May 29, 2024 103.00 107.27 101.54 105.05 2,761,957 +0.46(+0.44%)
May 28, 2024 110.75 111.01 103.31 104.59 3,398,762 -4.56(-4.18%)
May 24, 2024 111.91 112.79 108.57 109.15 2,448,454 -0.76(-0.69%)
May 23, 2024 116.00 116.65 108.66 109.91 3,250,979 -5.81(-5.02%)
May 22, 2024 115.98 118.43 114.42 115.72 2,441,228 +0.69(+0.60%)
May 21, 2024 116.67 117.71 113.68 115.03 2,193,812 -2.47(-2.10%)
May 20, 2024 116.40 120.92 114.88 117.50 2,546,846 +0.00(+0.00%)
May 17, 2024 117.83 118.93 115.48 117.50 2,737,255 -0.43(-0.36%)
May 16, 2024 120.36 123.44 117.29 117.93 3,533,704 -3.14(-2.59%)
May 15, 2024 123.12 123.51 117.73 121.07 3,776,624 +0.12(+0.10%)
May 14, 2024 121.54 124.62 118.37 120.95 4,131,212 +4.05(+3.46%)
May 13, 2024 119.60 122.93 116.64 116.90 4,540,899 -0.10(-0.09%)
May 10, 2024 119.80 120.06 115.26 117.00 3,012,128 -3.41(-2.83%)
May 09, 2024 115.25 121.22 112.70 120.41 3,315,911 +5.99(+5.24%)
May 08, 2024 114.91 116.40 112.62 114.42 3,651,700 -2.24(-1.92%)
May 07, 2024 122.60 124.27 116.40 116.66 5,114,826 -6.31(-5.13%)
May 06, 2024 124.30 129.00 122.64 122.97 7,060,841 +1.30(+1.07%)
May 03, 2024 119.20 124.20 115.79 121.67 8,528,475 +5.17(+4.44%)
May 02, 2024 119.95 122.30 111.45 116.50 24,223,970 +29.41(+33.77%)
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.