Skip to main content

Carvana Company Cl A (NY: CVNA )

192.25 +0.68 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 189.28 194.75 188.75 192.25 1,875,688 +0.68(+0.35%)
Oct 10, 2024 188.75 193.18 187.73 191.57 2,062,303 +1.50(+0.79%)
Oct 09, 2024 193.24 193.49 188.40 190.07 2,588,448 -0.92(-0.48%)
Oct 08, 2024 182.13 191.00 181.79 190.99 4,411,487 +11.26(+6.26%)
Oct 07, 2024 179.00 183.41 177.65 179.73 2,344,050 -0.44(-0.24%)
Oct 04, 2024 179.80 182.84 176.61 180.17 2,273,527 +3.53(+2.00%)
Oct 03, 2024 175.88 179.93 174.03 176.64 1,760,868 -0.31(-0.18%)
Oct 02, 2024 173.81 177.61 171.82 176.95 1,983,521 +1.15(+0.65%)
Oct 01, 2024 174.31 178.40 172.10 175.80 3,495,511 +1.69(+0.97%)
Sep 30, 2024 167.90 175.00 165.99 174.11 2,601,347 +4.33(+2.55%)
Sep 27, 2024 171.12 172.83 168.10 169.78 1,669,778 -1.43(-0.84%)
Sep 26, 2024 169.32 171.37 165.91 171.21 2,740,888 +1.56(+0.92%)
Sep 25, 2024 171.76 173.45 168.72 169.65 2,353,044 -3.05(-1.77%)
Sep 24, 2024 172.89 173.87 169.09 172.70 3,442,225 -2.45(-1.40%)
Sep 23, 2024 170.50 176.20 167.12 175.15 4,059,371 +1.30(+0.75%)
Sep 20, 2024 169.61 176.33 167.80 173.85 5,397,633 +3.11(+1.82%)
Sep 19, 2024 167.25 171.67 165.11 170.74 5,171,405 +9.11(+5.64%)
Sep 18, 2024 157.35 167.75 157.26 161.63 6,368,601 +5.05(+3.23%)
Sep 17, 2024 154.97 158.30 151.60 156.58 3,187,856 +3.68(+2.41%)
Sep 16, 2024 143.15 153.56 143.03 152.90 5,654,712 +11.00(+7.75%)
Sep 13, 2024 141.79 144.44 140.23 141.90 1,789,818 +1.38(+0.98%)
Sep 12, 2024 137.12 141.53 133.57 140.52 3,441,995 +6.98(+5.23%)
Sep 11, 2024 129.42 133.89 126.59 133.54 3,023,960 +2.82(+2.16%)
Sep 10, 2024 134.97 135.39 124.39 130.72 4,858,225 -4.76(-3.51%)
Sep 09, 2024 137.34 138.40 133.80 135.48 2,698,786 +2.07(+1.55%)
Sep 06, 2024 141.50 142.91 132.12 133.41 2,692,087 -7.73(-5.48%)
Sep 05, 2024 144.18 145.25 139.14 141.14 2,157,550 -3.60(-2.49%)
Sep 04, 2024 145.00 147.95 142.70 144.74 1,709,734 +0.22(+0.15%)
Sep 03, 2024 148.80 149.85 142.87 144.52 2,423,529 -6.10(-4.05%)
Aug 30, 2024 152.30 152.33 146.87 150.62 2,325,946 +0.54(+0.36%)
Aug 29, 2024 156.00 156.71 149.00 150.08 2,113,839 -4.23(-2.74%)
Aug 28, 2024 157.72 158.95 152.84 154.31 2,010,190 -4.43(-2.79%)
Aug 27, 2024 156.65 159.59 154.35 158.74 1,704,720 +0.75(+0.47%)
Aug 26, 2024 158.43 158.50 154.50 157.99 2,264,172 -1.79(-1.12%)
Aug 23, 2024 154.54 159.85 151.52 159.78 3,156,570 +6.76(+4.42%)
Aug 22, 2024 155.58 159.17 151.97 153.02 2,899,262 -3.75(-2.39%)
Aug 21, 2024 154.97 157.62 154.05 156.77 1,947,549 +2.59(+1.68%)
Aug 20, 2024 156.41 156.80 151.13 154.18 1,843,382 -1.57(-1.01%)
Aug 19, 2024 155.95 156.47 152.24 155.75 2,312,090 -0.18(-0.12%)
Aug 16, 2024 149.36 156.18 148.69 155.93 3,717,657 +4.37(+2.88%)
Aug 15, 2024 146.38 152.87 142.63 151.56 4,135,089 +9.56(+6.73%)
Aug 14, 2024 144.52 147.31 141.67 142.00 3,256,726 -4.49(-3.07%)
Aug 13, 2024 135.93 146.49 135.50 146.49 5,008,966 +13.01(+9.75%)
Aug 12, 2024 136.05 136.66 132.35 133.48 2,063,254 -2.44(-1.80%)
Aug 09, 2024 133.90 138.15 130.85 135.92 2,473,064 +2.51(+1.88%)
Aug 08, 2024 130.48 134.88 129.00 133.41 3,312,043 +4.77(+3.71%)
Aug 07, 2024 140.59 140.59 127.86 128.64 4,084,891 -10.31(-7.42%)
Aug 06, 2024 138.01 141.02 131.72 138.95 3,704,461 +3.61(+2.67%)
Aug 05, 2024 119.25 138.55 118.50 135.34 6,135,343 -1.86(-1.36%)
Aug 02, 2024 139.81 142.85 134.63 137.20 5,965,813 -9.32(-6.36%)
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.