Stock Quote

Avis Budget Group (NQ: CAR )

165.42 USD +0.92 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 39.82 40.42 40.42 40.42 1,689,900 +0.91(+2.30%)
Dec 30, 2013 39.33 39.75 39.20 39.51 1,144,827 +0.11(+0.28%)
Dec 27, 2013 39.31 39.50 39.17 39.40 1,306,871 -0.10(-0.25%)
Dec 26, 2013 38.50 39.89 38.45 39.50 1,857,336 +1.11(+2.89%)
Dec 24, 2013 38.65 38.85 38.17 38.39 324,872 -0.15(-0.39%)
Dec 23, 2013 38.30 38.87 38.19 38.54 956,305 +0.43(+1.13%)
Dec 20, 2013 37.56 38.47 37.33 38.11 1,585,712 +0.76(+2.03%)
Dec 19, 2013 37.50 38.20 37.34 37.35 1,377,107 -0.17(-0.45%)
Dec 18, 2013 36.86 37.92 36.34 37.52 1,565,056 +0.83(+2.26%)
Dec 17, 2013 37.49 37.49 36.46 36.69 999,946 -0.56(-1.50%)
Dec 16, 2013 36.27 37.27 36.25 37.25 1,074,300 +1.12(+3.10%)
Dec 13, 2013 35.97 36.58 35.87 36.13 1,001,407 +0.25(+0.70%)
Dec 12, 2013 36.12 36.63 35.84 35.88 1,519,819 -0.25(-0.69%)
Dec 11, 2013 36.68 37.09 35.97 36.13 1,959,680 -0.85(-2.30%)
Dec 10, 2013 37.04 38.00 36.96 36.98 1,436,509 -0.18(-0.48%)
Dec 09, 2013 36.35 37.19 36.22 37.16 957,057 +0.53(+1.45%)
Dec 06, 2013 36.30 36.79 36.20 36.63 0 +0.65(+1.81%)
Dec 05, 2013 35.86 36.72 35.85 35.98 1,120,232 -0.09(-0.25%)
Dec 04, 2013 35.96 36.44 35.63 36.07 1,000,496 -0.08(-0.22%)
Dec 03, 2013 37.03 37.43 35.95 36.15 1,681,462 -0.95(-2.56%)
Dec 02, 2013 36.86 37.48 36.69 37.10 0 +0.24(+0.65%)
Nov 29, 2013 36.73 37.26 36.49 36.86 0 +0.19(+0.52%)
Nov 27, 2013 36.14 36.98 36.11 36.67 0 +0.38(+1.05%)
Nov 26, 2013 36.60 37.04 36.23 36.29 0 -0.30(-0.82%)
Nov 25, 2013 36.10 36.77 35.95 36.59 1,345,343 +0.48(+1.33%)
Nov 22, 2013 35.63 36.27 35.51 36.11 0 +0.54(+1.52%)
Nov 21, 2013 34.90 35.85 34.73 35.57 1,153,762 +0.96(+2.77%)
Nov 20, 2013 34.73 35.37 34.45 34.61 0 -0.07(-0.20%)
Nov 19, 2013 34.76 34.99 34.54 34.68 0 -0.15(-0.43%)
Nov 18, 2013 34.62 35.26 34.61 34.83 0 -0.14(-0.40%)
Nov 15, 2013 34.78 35.35 34.71 34.97 0 +0.27(+0.78%)
Nov 14, 2013 33.88 34.76 33.83 34.70 1,490,720 +1.53(+4.61%)
Nov 12, 2013 32.70 33.50 32.70 33.17 0 +0.46(+1.42%)
Nov 11, 2013 32.16 32.72 31.78 32.71 1,130,264 +0.52(+1.60%)
Nov 08, 2013 31.01 32.31 30.92 32.19 0 +1.26(+4.07%)
Nov 07, 2013 31.26 31.50 30.55 30.93 0 -0.31(-0.99%)
Nov 06, 2013 31.19 31.54 30.53 31.24 0 +0.18(+0.58%)
Nov 05, 2013 31.94 32.53 30.15 31.06 0 -0.99(-3.09%)
Nov 04, 2013 31.09 32.14 31.09 32.05 1,768,250 +0.92(+2.96%)
Nov 01, 2013 31.42 32.09 30.96 31.13 0 -0.20(-0.64%)
Oct 31, 2013 30.05 31.98 28.88 31.33 3,919,792 +2.63(+9.16%)
Oct 30, 2013 28.89 29.40 28.49 28.70 2,174,717 -0.31(-1.07%)
Oct 29, 2013 29.50 29.75 28.55 29.01 3,133,288 -0.39(-1.33%)
Oct 28, 2013 29.69 29.87 29.23 29.40 1,586,864 -0.37(-1.24%)
Oct 25, 2013 30.13 30.34 29.62 29.77 0 -0.29(-0.96%)
Oct 24, 2013 29.38 30.25 29.37 30.06 1,112,597 +0.71(+2.42%)
Oct 23, 2013 29.24 29.63 29.09 29.35 871,948 -0.25(-0.84%)
Oct 22, 2013 30.05 30.29 29.56 29.60 1,474,523 -0.15(-0.50%)
Oct 21, 2013 28.68 29.90 28.68 29.75 1,137,176 +0.08(+0.27%)
Oct 18, 2013 29.75 30.00 29.38 29.67 1,181,873 +0.06(+0.20%)
Oct 17, 2013 29.31 29.75 28.92 29.61 1,522,753 +0.15(+0.51%)
Oct 16, 2013 29.21 29.70 29.12 29.46 1,021,617 +0.50(+1.73%)
Oct 15, 2013 29.27 29.48 28.73 28.96 1,167,119 -0.44(-1.50%)
Oct 14, 2013 29.33 29.64 29.01 29.40 1,230,979 -0.23(-0.78%)
Oct 11, 2013 28.88 29.78 28.88 29.63 0 +0.61(+2.10%)
Oct 10, 2013 28.72 29.30 28.52 29.02 994,576 +0.81(+2.87%)
Oct 09, 2013 28.65 28.89 28.14 28.21 2,454,846 -0.06(-0.21%)
Oct 08, 2013 29.54 29.76 28.10 28.27 2,438,038 -1.25(-4.23%)
Oct 07, 2013 30.02 30.50 29.52 29.52 2,329,477 -0.90(-2.96%)
Oct 04, 2013 29.50 30.45 29.40 30.42 0 +0.97(+3.29%)
Oct 03, 2013 29.31 29.70 28.35 29.45 2,853,450 +0.02(+0.07%)
Oct 02, 2013 27.79 29.48 27.77 29.43 2,415,932 +1.11(+3.92%)
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.