Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CARG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 25.88 | -0.84 | -3.14% | 26.72 | 26.74 | 25.76 | 590,298 |
| Jun 12 2024 | 26.72 | 0.54 | 2.06% | 26.77 | 26.90 | 26.46 | 682,852 |
| Jun 11 2024 | 26.18 | 0.20 | 0.77% | 25.84 | 26.19 | 25.54 | 797,683 |
| Jun 10 2024 | 25.98 | -0.21 | -0.80% | 25.79 | 26.23 | 25.32 | 1,139,920 |
| Jun 07 2024 | 26.19 | 1.02 | 4.05% | 25.27 | 26.59 | 25.20 | 1,275,656 |
| Jun 06 2024 | 25.17 | 0.29 | 1.17% | 25.00 | 25.67 | 24.7001 | 1,463,928 |
| Jun 05 2024 | 24.88 | 0.76 | 3.15% | 24.35 | 24.94 | 23.99 | 744,574 |
| Jun 04 2024 | 24.12 | 0.25 | 1.05% | 23.69 | 24.13 | 23.58 | 649,006 |
| Jun 03 2024 | 23.87 | -0.34 | -1.40% | 24.38 | 24.55 | 23.815 | 732,592 |
| May 31 2024 | 24.21 | 0.54 | 2.28% | 23.77 | 24.29 | 23.75 | 659,416 |
| May 30 2024 | 23.67 | 0.23 | 0.98% | 23.54 | 23.99 | 23.51 | 614,351 |
| May 29 2024 | 23.44 | -0.03 | -0.13% | 23.14 | 23.74 | 23.04 | 584,131 |
| May 28 2024 | 23.47 | -0.46 | -1.92% | 24.05 | 24.14 | 23.415 | 617,112 |
| May 24 2024 | 23.93 | 0.32 | 1.36% | 23.76 | 24.21 | 23.70 | 515,670 |
| May 23 2024 | 23.61 | -0.11 | -0.46% | 23.81 | 23.90 | 23.34 | 628,289 |
| May 22 2024 | 23.72 | -0.15 | -0.63% | 23.84 | 24.126 | 23.63 | 715,519 |
| May 21 2024 | 23.87 | 0.30 | 1.27% | 23.45 | 23.91 | 23.20 | 763,890 |
| May 20 2024 | 23.57 | -0.21 | -0.88% | 23.69 | 24.01 | 23.55 | 824,403 |
| May 17 2024 | 23.78 | -0.02 | -0.08% | 23.78 | 24.032 | 23.68 | 747,561 |
| May 16 2024 | 23.80 | -1.16 | -4.65% | 24.73 | 24.835 | 23.78 | 1,214,717 |
| May 15 2024 | 24.96 | 0.47 | 1.92% | 24.67 | 24.98 | 24.14 | 886,496 |
| May 14 2024 | 24.49 | 0.44 | 1.83% | 24.06 | 24.66 | 23.984 | 1,191,666 |
| May 13 2024 | 24.05 | -0.17 | -0.70% | 24.29 | 24.40 | 23.52 | 940,779 |
| May 10 2024 | 24.22 | 1.94 | 8.71% | 23.425 | 24.76 | 23.37 | 1,955,920 |
| May 09 2024 | 22.28 | 0.13 | 0.59% | 22.23 | 22.58 | 22.12 | 1,458,328 |
| May 08 2024 | 22.15 | -0.46 | -2.03% | 22.25 | 22.3601 | 21.99 | 628,402 |
| May 07 2024 | 22.61 | -0.39 | -1.70% | 22.68 | 23.11 | 22.57 | 701,235 |
| May 06 2024 | 23.00 | 0.25 | 1.10% | 22.81 | 23.1256 | 22.70 | 459,200 |
| May 03 2024 | 22.75 | -0.16 | -0.70% | 23.36 | 23.425 | 22.70 | 707,365 |
| May 02 2024 | 22.91 | 0.59 | 2.64% | 22.69 | 23.01 | 22.42 | 658,289 |
| May 01 2024 | 22.32 | -0.14 | -0.62% | 22.60 | 22.98 | 22.32 | 538,619 |
| Apr 30 2024 | 22.46 | -0.39 | -1.71% | 22.83 | 22.92 | 22.42 | 1,034,870 |
| Apr 29 2024 | 22.85 | -0.37 | -1.59% | 23.18 | 23.39 | 22.85 | 623,670 |
| Apr 26 2024 | 23.22 | 0.31 | 1.35% | 23.19 | 23.48 | 23.135 | 431,617 |
| Apr 25 2024 | 22.91 | -0.43 | -1.84% | 22.89 | 23.21 | 22.67 | 1,077,703 |
| Apr 24 2024 | 23.34 | -0.13 | -0.55% | 23.47 | 23.56 | 23.1599 | 611,445 |
| Apr 23 2024 | 23.47 | 0.84 | 3.71% | 22.80 | 23.555 | 22.75 | 561,254 |
| Apr 22 2024 | 22.63 | 0.43 | 1.94% | 22.31 | 22.66 | 22.199 | 588,009 |
| Apr 19 2024 | 22.20 | 0.66 | 3.06% | 21.55 | 22.22 | 21.55 | 677,707 |
| Apr 18 2024 | 21.54 | 0.32 | 1.51% | 21.25 | 21.82 | 21.22 | 594,687 |
| Apr 17 2024 | 21.22 | -0.37 | -1.71% | 21.76 | 21.83 | 21.18 | 642,120 |
| Apr 16 2024 | 21.59 | -0.09 | -0.42% | 21.42 | 21.715 | 21.27 | 758,568 |
| Apr 15 2024 | 21.68 | -0.68 | -3.04% | 22.45 | 22.57 | 21.59 | 933,393 |
| Apr 12 2024 | 22.36 | -0.52 | -2.27% | 22.72 | 22.85 | 22.15 | 588,552 |
| Apr 11 2024 | 22.88 | 0.24 | 1.06% | 22.73 | 23.01 | 22.488 | 860,600 |
| Apr 10 2024 | 22.64 | -1.00 | -4.23% | 23.06 | 23.28 | 22.61 | 853,210 |
| Apr 09 2024 | 23.64 | 0.18 | 0.77% | 23.68 | 23.73 | 23.375 | 411,947 |
| Apr 08 2024 | 23.46 | 0.11 | 0.47% | 23.46 | 23.72 | 23.30 | 592,987 |
| Apr 05 2024 | 23.35 | 0.50 | 2.19% | 22.87 | 23.475 | 22.81 | 592,829 |
| Apr 04 2024 | 22.85 | 0.12 | 0.53% | 22.93 | 23.38 | 22.83 | 649,335 |
| Apr 03 2024 | 22.73 | 0.13 | 0.58% | 22.44 | 22.93 | 22.44 | 776,716 |
| Apr 02 2024 | 22.60 | -0.40 | -1.74% | 22.46 | 22.72 | 22.395 | 731,355 |
| Apr 01 2024 | 23.00 | -0.08 | -0.35% | 23.04 | 23.36 | 22.90 | 651,016 |
| Mar 28 2024 | 23.08 | 0.08 | 0.35% | 23.10 | 23.37 | 22.946 | 755,857 |
| Mar 27 2024 | 23.00 | -0.18 | -0.78% | 23.39 | 23.62 | 22.91 | 1,095,797 |
| Mar 26 2024 | 23.18 | 0.15 | 0.65% | 23.32 | 23.745 | 23.16 | 604,985 |
| Mar 25 2024 | 23.03 | -0.17 | -0.73% | 23.18 | 23.38 | 23.02 | 570,244 |
| Mar 22 2024 | 23.20 | 0.19 | 0.83% | 23.14 | 23.42 | 22.95 | 636,677 |
| Mar 21 2024 | 23.01 | -0.39 | -1.67% | 23.59 | 23.765 | 23.01 | 1,031,581 |
| Mar 20 2024 | 23.40 | -0.04 | -0.17% | 23.44 | 23.815 | 23.14 | 801,611 |
| Mar 19 2024 | 23.44 | -0.02 | -0.09% | 23.45 | 23.67 | 23.13 | 1,001,498 |
| Mar 18 2024 | 23.46 | 0.99 | 4.41% | 22.56 | 23.52 | 22.36 | 1,405,090 |
