Skip to main content

Carvana Company Cl A (NY: CVNA )

71.36 +0.21 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 69.58 72.07 69.47 71.36 3,369,828 +0.21(+0.30%)
Apr 18, 2024 71.75 73.25 69.25 71.15 4,731,053 +1.99(+2.88%)
Apr 17, 2024 72.20 73.39 67.95 69.16 3,597,750 -1.48(-2.10%)
Apr 16, 2024 68.92 71.34 68.37 70.64 4,600,668 +0.81(+1.16%)
Apr 15, 2024 74.72 75.20 69.12 69.83 5,892,556 -5.16(-6.88%)
Apr 12, 2024 78.65 79.09 74.26 74.99 4,138,282 -5.45(-6.78%)
Apr 11, 2024 79.91 81.48 76.92 80.44 4,825,819 -0.08(-0.10%)
Apr 10, 2024 80.05 83.28 78.65 80.52 3,586,023 -3.16(-3.78%)
Apr 09, 2024 83.84 84.55 80.48 83.68 2,616,780 +1.01(+1.22%)
Apr 08, 2024 85.72 86.86 82.64 82.67 2,048,487 -1.17(-1.40%)
Apr 05, 2024 81.32 84.60 80.91 83.84 2,175,785 +1.40(+1.70%)
Apr 04, 2024 84.00 86.57 82.00 82.44 3,732,521 +0.04(+0.05%)
Apr 03, 2024 81.56 84.31 80.82 82.40 2,132,403 -0.47(-0.57%)
Apr 02, 2024 84.32 85.16 81.43 82.87 3,086,733 -3.92(-4.52%)
Apr 01, 2024 87.58 87.82 85.05 86.79 2,209,927 -1.12(-1.27%)
Mar 28, 2024 90.46 87.86 87.80 87.91 4,019,298 -2.40(-2.66%)
Mar 27, 2024 91.65 93.10 89.48 90.31 3,847,669 -0.50(-0.55%)
Mar 26, 2024 90.71 94.04 88.96 90.81 5,034,471 +2.40(+2.71%)
Mar 25, 2024 86.89 91.60 86.89 88.41 3,891,509 +2.47(+2.87%)
Mar 22, 2024 87.02 87.71 84.40 85.94 2,969,873 -1.77(-2.02%)
Mar 21, 2024 86.06 89.96 85.77 87.71 4,602,970 +1.29(+1.49%)
Mar 20, 2024 80.21 86.45 79.52 86.42 6,689,536 +7.54(+9.56%)
Mar 19, 2024 78.58 80.60 76.12 78.88 4,614,812 -1.91(-2.36%)
Mar 18, 2024 80.14 83.06 78.64 80.79 3,802,881 +1.21(+1.52%)
Mar 15, 2024 75.91 82.27 74.42 79.58 7,896,796 +2.90(+3.78%)
Mar 14, 2024 78.55 79.71 75.56 76.68 3,555,767 -2.99(-3.75%)
Mar 13, 2024 76.39 80.73 76.39 79.67 3,072,643 +3.39(+4.44%)
Mar 12, 2024 80.47 80.96 75.34 76.28 4,939,193 -1.82(-2.33%)
Mar 11, 2024 84.29 84.64 77.97 78.10 4,975,199 -7.20(-8.44%)
Mar 08, 2024 86.15 90.48 82.50 85.30 13,106,713 +5.83(+7.34%)
Mar 07, 2024 78.31 81.47 76.66 79.47 5,726,494 +1.66(+2.13%)
Mar 06, 2024 79.15 81.07 77.50 77.81 4,402,159 +0.48(+0.62%)
Mar 05, 2024 80.61 81.26 75.80 77.33 4,915,991 -4.21(-5.16%)
Mar 04, 2024 80.94 84.59 80.17 81.54 5,458,579 -1.42(-1.71%)
Mar 01, 2024 76.65 83.78 75.41 82.96 8,344,246 +7.03(+9.26%)
Feb 29, 2024 78.21 79.40 74.54 75.93 5,801,663 +0.46(+0.61%)
Feb 28, 2024 78.70 82.20 74.83 75.47 8,221,788 -4.95(-6.16%)
Feb 27, 2024 72.03 83.37 72.03 80.42 23,288,240 +10.54(+15.08%)
Feb 26, 2024 66.97 75.75 66.97 69.88 14,785,244 +0.65(+0.94%)
Feb 23, 2024 67.83 76.33 66.45 69.23 39,086,296 +16.82(+32.09%)
Feb 22, 2024 49.74 53.33 49.38 52.41 11,878,646 +3.01(+6.09%)
Feb 21, 2024 50.79 52.05 48.15 49.40 6,621,655 -2.41(-4.65%)
Feb 20, 2024 51.00 52.27 49.10 51.81 5,735,797 -0.67(-1.28%)
Feb 16, 2024 55.17 55.49 51.94 52.48 7,503,660 -5.14(-8.92%)
Feb 15, 2024 54.42 57.89 53.48 57.62 8,853,906 +3.46(+6.39%)
Feb 14, 2024 53.19 54.78 52.71 54.16 6,318,336 +2.19(+4.21%)
Feb 13, 2024 51.69 53.40 50.15 51.97 6,420,575 -3.31(-5.99%)
Feb 12, 2024 53.68 57.58 53.50 55.28 6,180,374 +2.15(+4.05%)
Feb 09, 2024 53.10 53.84 50.53 53.13 6,847,252 +0.74(+1.41%)
Feb 08, 2024 48.32 52.56 47.54 52.39 8,148,851 +4.30(+8.94%)
Feb 07, 2024 48.71 48.93 46.38 48.09 6,333,840 -0.10(-0.21%)
Feb 06, 2024 44.46 48.26 43.87 48.19 9,974,097 +4.39(+10.02%)
Feb 05, 2024 42.16 43.99 41.75 43.80 4,456,278 +0.35(+0.81%)
Feb 02, 2024 40.91 44.44 40.44 43.45 4,782,091 +0.92(+2.16%)
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.