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

Carvana Company Cl A (NY: CVNA )

244.35 +2.92 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Nov 30, 2022 7.010 7.740 6.790 7.710 17,047,380 +0.37(+5.04%)
Nov 29, 2022 7.600 7.820 7.320 7.340 9,206,179 -0.13(-1.74%)
Nov 28, 2022 7.800 8.130 7.410 7.470 10,428,502 -0.50(-6.27%)
Nov 25, 2022 7.930 8.280 7.710 7.970 9,203,137 -0.15(-1.85%)
Nov 23, 2022 7.320 8.230 7.030 8.120 24,668,256 +1.32(+19.41%)
Nov 22, 2022 7.030 7.280 6.700 6.800 12,743,270 -0.25(-3.55%)
Nov 21, 2022 7.670 7.770 6.860 7.050 16,399,731 -1.01(-12.53%)
Nov 18, 2022 8.590 8.640 7.610 8.060 22,335,396 -0.26(-3.12%)
Nov 17, 2022 8.100 8.480 7.900 8.320 15,898,895 -0.23(-2.69%)
Nov 16, 2022 9.470 9.485 8.540 8.550 16,447,103 -1.38(-13.90%)
Nov 15, 2022 10.56 10.91 9.770 9.930 22,830,068 +0.19(+1.95%)
Nov 14, 2022 11.56 11.68 9.710 9.740 22,157,632 -2.14(-18.01%)
Nov 11, 2022 9.110 11.90 8.920 11.88 34,263,364 +1.89(+18.92%)
Nov 10, 2022 8.410 10.42 8.410 9.990 40,166,168 +2.40(+31.62%)
Nov 09, 2022 7.730 8.380 7.260 7.590 26,765,672 +0.23(+3.12%)
Nov 08, 2022 7.430 7.610 6.500 7.360 40,230,400 -0.03(-0.41%)
Nov 07, 2022 8.770 8.880 6.680 7.390 52,452,260 -1.37(-15.64%)
Nov 04, 2022 13.04 13.50 8.370 8.760 71,103,056 -5.59(-38.95%)
Nov 03, 2022 13.31 14.63 12.74 14.35 16,123,778 +0.88(+6.53%)
Nov 02, 2022 15.22 13.46 13.47 13,973,311 -1.81(-11.85%)
Nov 01, 2022 15.26 16.07 14.94 15.28 19,010,944 +1.75(+12.93%)
Oct 31, 2022 14.56 15.09 13.51 13.53 12,552,363 -0.96(-6.63%)
Oct 28, 2022 14.22 14.70 13.61 14.49 8,569,590 -0.03(-0.21%)
Oct 27, 2022 15.05 15.84 14.52 14.52 8,872,381 -0.58(-3.84%)
Oct 26, 2022 14.77 16.42 14.71 15.10 14,213,836 -0.18(-1.18%)
Oct 25, 2022 13.59 15.50 13.54 15.28 17,125,080 +1.90(+14.20%)
Oct 24, 2022 14.07 14.07 12.90 13.38 11,331,753 -0.87(-6.11%)
Oct 21, 2022 14.23 15.10 13.67 14.25 12,982,746 -0.23(-1.59%)
Oct 20, 2022 14.90 15.74 14.25 14.48 14,022,771 -0.51(-3.40%)
Oct 19, 2022 17.57 17.69 14.55 14.99 23,550,612 -3.38(-18.40%)
Oct 18, 2022 18.66 19.56 18.11 18.37 13,348,256 +0.15(+0.82%)
Oct 17, 2022 17.93 18.93 17.51 18.22 9,257,166 +1.08(+6.30%)
Oct 14, 2022 19.45 20.16 17.10 17.14 10,400,248 -1.73(-9.17%)
Oct 13, 2022 17.76 19.47 17.05 18.87 11,805,642 -0.20(-1.05%)
Oct 12, 2022 18.14 19.26 17.42 19.07 7,782,188 +0.75(+4.09%)
Oct 11, 2022 18.25 19.67 17.30 18.32 12,807,174 +0.11(+0.60%)
Oct 10, 2022 19.25 19.29 17.36 18.21 9,564,812 -1.06(-5.50%)
Oct 07, 2022 20.44 20.45 18.81 19.27 11,195,894 -1.86(-8.80%)
Oct 06, 2022 21.54 22.66 20.59 21.13 9,042,498 -0.42(-1.95%)
Oct 05, 2022 22.01 22.30 20.86 21.55 9,875,192 -1.71(-7.35%)
Oct 04, 2022 22.89 23.97 22.39 23.26 11,522,456 +1.80(+8.39%)
Oct 03, 2022 20.41 21.84 19.30 21.46 9,339,530 +1.16(+5.71%)
Sep 30, 2022 20.91 22.17 20.00 20.30 10,923,155 -1.27(-5.89%)
Sep 29, 2022 24.02 24.20 20.53 21.57 21,974,992 -5.30(-19.72%)
Sep 28, 2022 25.17 27.28 24.84 26.87 7,251,377 +2.04(+8.22%)
Sep 27, 2022 26.11 26.83 24.41 24.83 8,317,721 +0.39(+1.60%)
Sep 26, 2022 26.58 27.68 24.42 24.44 6,425,281 -1.76(-6.72%)
Sep 23, 2022 26.26 27.00 25.25 26.20 7,517,968 -0.77(-2.86%)
Sep 22, 2022 30.28 30.82 26.85 26.97 9,192,557 -3.69(-12.04%)
Sep 21, 2022 31.29 33.57 30.42 30.66 8,681,041 -0.31(-1.00%)
Sep 20, 2022 32.51 33.33 30.91 30.97 6,342,109 -2.48(-7.41%)
Sep 19, 2022 32.53 34.15 32.22 33.45 5,673,725 +0.53(+1.61%)
Sep 16, 2022 35.12 35.46 32.51 32.92 9,187,284 -4.10(-11.08%)
Sep 15, 2022 35.44 38.48 35.31 37.02 6,445,782 +0.95(+2.63%)
Sep 14, 2022 36.61 36.80 34.26 36.07 7,180,315 -0.74(-2.01%)
Sep 13, 2022 37.20 38.98 36.60 36.81 10,387,532 -5.47(-12.94%)
Sep 12, 2022 40.20 42.49 38.82 42.28 16,401,219 +5.66(+15.46%)
Sep 09, 2022 34.32 37.48 34.20 36.62 5,912,679 +2.64(+7.77%)
Sep 08, 2022 32.18 34.02 31.70 33.98 5,929,989 +0.67(+2.01%)
Sep 07, 2022 31.22 33.99 30.80 33.31 5,323,901 +1.82(+5.78%)
Sep 06, 2022 31.60 32.30 29.91 31.49 5,725,071 -0.09(-0.28%)
Sep 02, 2022 33.88 33.88 30.36 31.58 5,970,825 -1.20(-3.66%)
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.