Stock Quote

Kar Auction Services Inc (NY: KAR )

15.50 USD +0.55 (+3.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 15.93 16.19 15.29 15.50 5,550,233 +0.55(+3.68%)
Nov 24, 2021 15.00 15.11 14.87 14.95 751,098 -0.10(-0.66%)
Nov 23, 2021 14.90 15.20 14.88 15.05 1,375,049 +0.04(+0.27%)
Nov 22, 2021 14.78 15.18 14.65 15.01 1,038,053 +0.21(+1.42%)
Nov 19, 2021 14.89 14.93 14.77 14.80 1,321,659 -0.28(-1.86%)
Nov 18, 2021 15.78 15.07 14.98 15.08 1,577,501 -0.67(-4.25%)
Nov 17, 2021 15.32 15.79 15.14 15.75 1,471,577 +0.27(+1.74%)
Nov 16, 2021 15.41 15.59 15.28 15.48 1,982,041 +0.07(+0.45%)
Nov 15, 2021 15.12 15.64 15.06 15.41 1,421,039 +0.39(+2.60%)
Nov 12, 2021 15.00 15.23 14.88 15.02 2,044,908 +0.06(+0.40%)
Nov 11, 2021 14.80 14.99 14.62 14.96 1,500,812 +0.21(+1.42%)
Nov 10, 2021 14.54 14.75 1,657,845 +0.21(+1.44%)
Nov 09, 2021 14.50 14.64 14.18 14.54 2,318,795 +0.00(+0.00%)
Nov 08, 2021 14.73 14.95 14.43 14.54 1,402,690 -0.12(-0.82%)
Nov 05, 2021 14.21 14.87 14.11 14.66 2,645,565 +0.61(+4.34%)
Nov 04, 2021 14.61 14.91 13.97 14.05 2,228,429 -0.56(-3.83%)
Nov 03, 2021 14.50 15.40 14.01 14.61 3,172,939 -0.12(-0.81%)
Nov 02, 2021 14.81 14.96 14.40 14.73 2,509,260 -0.18(-1.21%)
Nov 01, 2021 14.66 14.98 14.59 14.91 3,075,125 +0.24(+1.64%)
Oct 29, 2021 15.06 15.34 14.43 14.67 2,697,042 -0.38(-2.52%)
Oct 28, 2021 14.84 15.30 14.82 15.05 2,059,486 +0.32(+2.17%)
Oct 27, 2021 15.20 15.21 14.66 14.73 2,722,015 -0.44(-2.90%)
Oct 26, 2021 15.18 15.17 2,103,545 -0.01(-0.07%)
Oct 25, 2021 14.86 15.24 14.73 15.18 1,683,603 +0.28(+1.88%)
Oct 22, 2021 15.15 15.28 14.88 14.90 1,300,093 -0.31(-2.04%)
Oct 21, 2021 15.24 15.43 15.09 15.21 1,162,191 +0.02(+0.13%)
Oct 20, 2021 15.10 15.30 14.90 15.19 959,488 +0.12(+0.80%)
Oct 19, 2021 15.25 15.25 14.94 15.07 1,504,362 -0.19(-1.25%)
Oct 18, 2021 15.56 15.64 15.26 15.26 1,237,861 -0.45(-2.86%)
Oct 15, 2021 15.61 15.97 15.48 15.71 1,288,601 +0.41(+2.68%)
Oct 14, 2021 15.30 15.48 15.24 15.30 1,730,680 +0.18(+1.19%)
Oct 13, 2021 15.13 15.25 14.86 15.12 1,277,223 -0.05(-0.33%)
Oct 12, 2021 15.30 15.46 15.14 15.17 697,800 -0.09(-0.59%)
Oct 11, 2021 15.54 15.66 15.26 15.26 945,992 -0.27(-1.74%)
Oct 08, 2021 15.81 16.04 15.53 15.53 624,480 -0.28(-1.77%)
Oct 07, 2021 15.65 16.05 15.59 15.81 897,477 +0.30(+1.93%)
Oct 06, 2021 15.27 15.56 15.18 15.51 1,060,449 +0.01(+0.06%)
Oct 05, 2021 15.81 15.86 15.44 15.50 1,496,469 -0.20(-1.27%)
Oct 04, 2021 16.37 16.52 15.64 15.70 1,479,589 -0.69(-4.21%)
Oct 01, 2021 16.59 16.59 16.16 16.39 1,573,564 +0.00(+0.00%)
Sep 30, 2021 16.55 16.58 16.24 16.39 2,188,422 -0.08(-0.49%)
Sep 29, 2021 15.99 16.48 15.78 16.47 1,790,168 +0.46(+2.87%)
Sep 28, 2021 15.91 16.20 15.81 16.01 2,962,085 +0.07(+0.44%)
Sep 27, 2021 15.72 16.32 15.62 15.94 1,754,074 +0.28(+1.79%)
Sep 24, 2021 15.44 15.78 15.44 15.66 1,887,502 +0.14(+0.90%)
Sep 23, 2021 15.07 15.65 15.06 15.52 3,476,145 +0.36(+2.37%)
Sep 22, 2021 15.87 16.01 14.96 15.16 4,195,258 -0.74(-4.65%)
Sep 21, 2021 15.79 16.29 15.38 15.90 4,916,233 +0.17(+1.08%)
Sep 20, 2021 15.70 15.78 15.28 15.73 2,312,095 -0.39(-2.42%)
Sep 17, 2021 16.02 16.15 15.68 16.12 4,905,724 +0.09(+0.56%)
Sep 16, 2021 16.57 16.62 15.99 16.03 1,397,506 -0.42(-2.55%)
Sep 15, 2021 16.15 16.47 15.99 16.45 1,187,422 +0.28(+1.73%)
Sep 14, 2021 16.53 16.56 15.98 16.17 1,464,279 -0.36(-2.18%)
Sep 13, 2021 16.00 16.53 15.81 16.53 1,232,868 +0.73(+4.62%)
Sep 10, 2021 16.21 16.37 15.69 15.80 1,352,837 -0.39(-2.41%)
Sep 09, 2021 16.59 16.61 16.11 16.19 1,731,774 -0.49(-2.94%)
Sep 08, 2021 16.81 16.94 16.53 16.68 1,892,922 +0.01(+0.06%)
Sep 07, 2021 17.40 17.49 16.66 16.67 1,537,538 -0.86(-4.91%)
Sep 03, 2021 17.65 17.66 17.23 17.53 1,402,608 -0.16(-0.90%)
Sep 02, 2021 17.50 17.70 17.24 17.69 1,250,063 +0.27(+1.55%)
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.