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

Carvana Company Cl A (NY: CVNA )

71.15 +1.99 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 03, 2023 9.640 10.16 9.085 9.290 13,469,418 -0.50(-5.11%)
Mar 31, 2023 8.900 9.790 8.770 9.790 13,497,450 +0.96(+10.87%)
Mar 30, 2023 8.080 9.000 8.075 8.830 15,913,377 +0.96(+12.20%)
Mar 29, 2023 7.470 7.900 7.362 7.870 6,432,288 +0.51(+6.93%)
Mar 28, 2023 7.570 7.730 7.210 7.360 6,718,734 -0.26(-3.41%)
Mar 27, 2023 8.350 8.445 7.570 7.620 7,391,922 -0.57(-6.96%)
Mar 24, 2023 8.180 8.470 7.950 8.190 8,151,881 -0.16(-1.92%)
Mar 23, 2023 8.630 9.470 7.870 8.350 18,659,986 -0.08(-0.95%)
Mar 22, 2023 10.15 10.25 8.400 8.430 48,609,868 +0.50(+6.31%)
Mar 21, 2023 7.190 8.090 7.180 7.930 9,882,942 +0.86(+12.16%)
Mar 20, 2023 7.430 7.820 6.870 7.070 9,251,044 -0.58(-7.58%)
Mar 17, 2023 7.210 7.900 7.020 7.650 13,091,103 +0.24(+3.24%)
Mar 16, 2023 6.920 7.585 6.630 7.410 11,715,998 +0.36(+5.11%)
Mar 15, 2023 6.700 7.177 6.450 7.050 9,625,321 +0.22(+3.22%)
Mar 14, 2023 7.730 8.000 6.610 6.830 12,042,561 -0.65(-8.69%)
Mar 13, 2023 7.020 7.610 6.860 7.480 11,052,579 +0.17(+2.33%)
Mar 10, 2023 8.350 8.400 7.170 7.310 15,306,598 -1.13(-13.39%)
Mar 09, 2023 8.700 9.310 8.320 8.440 9,760,445 -0.41(-4.63%)
Mar 08, 2023 8.900 9.220 8.620 8.850 7,389,687 -0.03(-0.34%)
Mar 07, 2023 9.180 9.559 8.780 8.880 10,786,933 -0.23(-2.52%)
Mar 06, 2023 10.13 10.38 9.090 9.110 10,698,240 -0.98(-9.71%)
Mar 03, 2023 9.410 10.25 9.320 10.09 14,167,845 +0.62(+6.55%)
Mar 02, 2023 8.580 9.730 8.420 9.470 15,316,010 +0.56(+6.29%)
Mar 01, 2023 9.500 9.570 8.690 8.910 11,406,787 -0.51(-5.41%)
Feb 28, 2023 8.680 9.910 8.650 9.420 20,194,616 +0.49(+5.49%)
Feb 27, 2023 8.130 8.980 7.850 8.930 24,467,224 +0.92(+11.49%)
Feb 24, 2023 8.890 9.050 7.550 8.010 35,382,648 -2.07(-20.54%)
Feb 23, 2023 10.40 10.42 9.340 10.08 21,386,108 +0.01(+0.10%)
Feb 22, 2023 10.31 10.81 9.560 10.07 13,727,984 +0.01(+0.10%)
Feb 21, 2023 11.12 11.76 9.900 10.06 19,897,200 -1.31(-11.52%)
Feb 17, 2023 11.28 11.90 10.88 11.37 20,798,878 +0.45(+4.12%)
Feb 16, 2023 11.73 12.39 10.91 10.92 21,228,948 -1.77(-13.95%)
Feb 15, 2023 10.55 12.80 10.52 12.69 31,130,228 +1.97(+18.38%)
Feb 14, 2023 10.68 11.75 10.06 10.72 25,669,570 -0.30(-2.72%)
Feb 13, 2023 10.66 11.36 10.17 11.02 17,227,956 +0.18(+1.66%)
Feb 10, 2023 11.66 12.24 10.61 10.84 19,145,052 -1.11(-9.29%)
Feb 09, 2023 15.00 15.40 11.80 11.95 36,130,128 -2.06(-14.70%)
Feb 08, 2023 13.00 16.77 12.77 14.01 54,881,960 +0.82(+6.22%)
Feb 07, 2023 13.36 13.79 12.10 13.19 25,438,232 -0.24(-1.79%)
Feb 06, 2023 13.96 14.59 13.02 13.43 32,294,860 -1.02(-7.06%)
Feb 03, 2023 12.95 16.21 12.95 14.45 61,033,644 +0.20(+1.40%)
Feb 02, 2023 17.43 19.87 13.41 14.25 147,858,304 +0.69(+5.09%)
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.