Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Company Cl A (NY: CVNA )

15.68 -0.12 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2023 14.98 16.23 14.53 15.68 31,166,600 -0.12(-0.76%)
Jun 01, 2023 13.80 16.93 13.16 15.80 49,967,032 +2.88(+22.29%)
May 31, 2023 13.21 13.25 12.06 12.92 17,711,332 -0.80(-5.83%)
May 30, 2023 12.41 14.07 12.23 13.72 30,813,060 +1.98(+16.87%)
May 26, 2023 10.89 11.97 10.70 11.74 13,381,871 +0.80(+7.31%)
May 25, 2023 12.10 12.10 10.68 10.94 13,028,701 -0.59(-5.12%)
May 24, 2023 11.76 12.03 10.88 11.53 14,122,972 -0.38(-3.19%)
May 23, 2023 11.58 13.13 11.42 11.91 26,078,592 +0.44(+3.84%)
May 22, 2023 10.77 11.74 10.34 11.47 13,156,111 +0.73(+6.80%)
May 19, 2023 11.89 12.41 10.27 10.74 15,824,886 -1.22(-10.20%)
May 18, 2023 11.66 12.65 11.55 11.96 15,796,163 +0.16(+1.36%)
May 17, 2023 10.80 11.86 10.20 11.80 14,580,578 +1.20(+11.32%)
May 16, 2023 11.41 11.49 10.60 10.60 9,719,159 -0.98(-8.46%)
May 15, 2023 10.43 11.60 10.16 11.58 13,647,000 +1.08(+10.29%)
May 12, 2023 11.87 11.87 10.23 10.50 16,658,116 -1.46(-12.21%)
May 11, 2023 12.99 13.25 11.64 11.96 23,900,288 -1.19(-9.05%)
May 10, 2023 12.15 13.70 11.83 13.15 41,655,392 +1.30(+10.97%)
May 09, 2023 10.84 13.28 10.65 11.85 56,592,100 +0.55(+4.87%)
May 08, 2023 9.110 11.70 8.860 11.30 51,201,568 +2.34(+26.12%)
May 05, 2023 10.03 11.19 8.760 8.960 79,373,800 +1.76(+24.44%)
May 04, 2023 7.100 7.430 6.920 7.200 17,082,392 +0.13(+1.84%)
May 03, 2023 7.120 7.510 7.010 7.070 7,310,914 -0.15(-2.08%)
May 02, 2023 6.790 7.340 6.700 7.220 10,815,181 +0.29(+4.18%)
May 01, 2023 7.290 7.500 6.700 6.930 10,411,946 -0.01(-0.14%)
Apr 28, 2023 7.220 7.460 6.855 6.940 8,230,057 -0.40(-5.45%)
Apr 27, 2023 7.560 7.630 7.230 7.340 7,286,497 -0.18(-2.39%)
Apr 26, 2023 7.740 7.850 7.430 7.520 5,001,757 -0.03(-0.40%)
Apr 25, 2023 8.330 8.470 7.450 7.550 8,607,524 -0.82(-9.80%)
Apr 24, 2023 8.100 8.695 8.000 8.370 8,442,985 +0.23(+2.83%)
Apr 21, 2023 7.970 8.290 7.730 8.140 5,858,829 +0.14(+1.75%)
Apr 20, 2023 8.300 8.510 7.910 8.000 8,487,225 -0.63(-7.30%)
Apr 19, 2023 8.600 8.843 8.295 8.630 7,117,089 -0.17(-1.93%)
Apr 18, 2023 9.220 9.285 8.760 8.800 6,647,669 -0.26(-2.87%)
Apr 17, 2023 8.910 9.219 8.680 9.060 6,897,598 +0.09(+1.00%)
Apr 14, 2023 9.470 9.800 8.680 8.970 8,468,966 -0.40(-4.27%)
Apr 13, 2023 9.270 9.770 9.201 9.370 8,274,416 +0.13(+1.41%)
Apr 12, 2023 10.13 10.32 8.790 9.240 15,724,134 -0.52(-5.33%)
Apr 11, 2023 9.790 10.85 9.600 9.760 22,060,112 +0.45(+4.83%)
Apr 10, 2023 9.000 9.350 8.620 9.310 8,834,061 +0.30(+3.33%)
Apr 06, 2023 8.370 9.030 8.160 9.010 7,071,898 +0.51(+6.00%)
Apr 05, 2023 9.380 9.380 8.390 8.500 8,705,923 -1.00(-10.53%)
Apr 04, 2023 9.440 9.720 8.930 9.500 9,423,363 +0.21(+2.26%)
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.