Stock Quote

Carvana Co. Cl A (NY: CVNA )

291.53 USD -0.03 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 303.95 305.99 289.33 291.53 1,292,068 -0.03(-0.01%)
Oct 26, 2021 295.09 291.56 566,977 -0.67(-0.23%)
Oct 25, 2021 298.07 299.75 289.08 292.23 643,363 -5.36(-1.80%)
Oct 22, 2021 297.71 299.04 292.46 297.59 753,032 -4.17(-1.38%)
Oct 21, 2021 290.96 305.80 289.03 301.76 968,413 +12.73(+4.40%)
Oct 20, 2021 291.30 294.39 287.75 289.03 537,363 -1.82(-0.63%)
Oct 19, 2021 291.66 295.71 288.68 290.85 666,354 +1.91(+0.66%)
Oct 18, 2021 286.00 291.62 286.00 288.94 658,589 +1.88(+0.65%)
Oct 15, 2021 286.92 291.61 285.00 287.06 615,967 +2.98(+1.05%)
Oct 14, 2021 285.80 289.41 282.85 284.08 483,626 +1.54(+0.55%)
Oct 13, 2021 284.42 284.92 280.25 282.54 708,213 +1.06(+0.38%)
Oct 12, 2021 286.05 287.57 281.04 281.48 776,806 -1.26(-0.45%)
Oct 11, 2021 289.82 290.18 282.07 282.74 663,157 +0.31(+0.11%)
Oct 08, 2021 286.13 288.11 282.19 282.43 749,361 -2.88(-1.01%)
Oct 07, 2021 290.99 293.11 284.34 285.31 874,558 -0.45(-0.16%)
Oct 06, 2021 281.08 290.69 280.00 285.76 633,717 -1.02(-0.36%)
Oct 05, 2021 295.02 295.31 282.80 286.78 1,185,077 -7.29(-2.48%)
Oct 04, 2021 298.26 299.98 286.82 294.07 1,019,887 -8.76(-2.89%)
Oct 01, 2021 305.14 305.14 292.95 302.83 970,470 +1.29(+0.43%)
Sep 30, 2021 297.86 307.54 294.99 301.54 1,160,413 -4.27(-1.40%)
Sep 29, 2021 309.00 309.98 304.17 305.81 568,045 +0.03(+0.01%)
Sep 28, 2021 315.76 316.91 301.96 305.78 2,642,649 -13.34(-4.18%)
Sep 27, 2021 320.39 322.39 316.10 319.12 1,225,615 -2.87(-0.89%)
Sep 24, 2021 319.09 324.38 315.56 321.99 595,883 +2.74(+0.86%)
Sep 23, 2021 323.38 328.97 316.28 319.25 808,246 -1.81(-0.56%)
Sep 22, 2021 319.80 325.22 318.17 321.06 985,068 +2.84(+0.89%)
Sep 21, 2021 330.48 332.76 318.00 318.22 814,900 -8.28(-2.54%)
Sep 20, 2021 322.21 327.12 314.72 326.50 1,089,170 -3.60(-1.09%)
Sep 17, 2021 340.21 343.18 329.48 330.10 2,120,877 -12.14(-3.55%)
Sep 16, 2021 325.33 345.98 323.61 342.24 1,158,077 +12.38(+3.75%)
Sep 15, 2021 332.57 332.57 325.45 329.86 540,350 +0.79(+0.24%)
Sep 14, 2021 327.58 338.58 326.74 329.07 698,244 +3.01(+0.92%)
Sep 13, 2021 330.26 331.95 316.79 326.06 649,042 -3.66(-1.11%)
Sep 10, 2021 331.86 333.40 324.41 329.72 571,330 +0.91(+0.28%)
Sep 09, 2021 327.46 334.91 327.28 328.81 483,347 -0.09(-0.03%)
Sep 08, 2021 330.48 331.92 325.09 328.90 395,979 -1.28(-0.39%)
Sep 07, 2021 330.02 333.45 326.80 330.18 583,475 +1.52(+0.46%)
Sep 03, 2021 319.00 329.32 316.36 328.66 649,449 +8.64(+2.70%)
Sep 02, 2021 332.76 334.19 319.66 320.02 879,954 -10.46(-3.17%)
Sep 01, 2021 328.84 333.28 325.94 330.48 858,862 +2.42(+0.74%)
Aug 31, 2021 340.00 340.00 323.13 328.06 1,141,127 -9.70(-2.87%)
Aug 30, 2021 339.09 341.69 332.70 337.76 833,518 +0.24(+0.07%)
Aug 27, 2021 345.86 348.96 336.50 337.52 1,638,278 -14.22(-4.04%)
Aug 26, 2021 352.25 357.10 349.28 351.74 407,659 -2.65(-0.75%)
Aug 25, 2021 355.05 358.20 352.50 354.39 461,662 +1.00(+0.28%)
Aug 24, 2021 361.12 363.09 352.49 353.39 458,245 -4.19(-1.17%)
Aug 23, 2021 349.76 360.28 349.76 357.58 674,657 +7.82(+2.24%)
Aug 20, 2021 350.08 353.01 345.36 349.76 589,541 -0.19(-0.05%)
Aug 19, 2021 349.99 354.52 347.50 349.95 588,144 -0.71(-0.20%)
Aug 18, 2021 354.20 355.03 341.45 350.66 1,009,512 -1.63(-0.46%)
Aug 17, 2021 354.88 356.93 348.20 352.29 1,275,594 -9.21(-2.55%)
Aug 16, 2021 359.11 364.13 354.13 361.50 922,414 +0.52(+0.14%)
Aug 13, 2021 358.35 361.95 357.89 360.98 600,035 +2.83(+0.79%)
Aug 12, 2021 360.54 365.04 356.81 358.15 676,654 -2.55(-0.71%)
Aug 11, 2021 367.38 375.30 356.60 360.70 1,418,973 -9.40(-2.54%)
Aug 10, 2021 359.54 376.83 358.96 370.10 1,902,723 +13.76(+3.86%)
Aug 09, 2021 343.75 357.86 339.11 356.34 1,681,975 +10.69(+3.09%)
Aug 06, 2021 365.45 372.01 338.50 345.65 3,398,449 +8.65(+2.57%)
Aug 05, 2021 328.45 337.91 328.26 337.00 1,116,998 +6.09(+1.84%)
Aug 04, 2021 331.40 334.99 326.47 330.91 666,649 -1.46(-0.44%)
Aug 03, 2021 333.95 335.02 328.00 332.37 749,580 -1.58(-0.47%)
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.