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

Carvana Company Cl A (NY: CVNA )

259.36 +10.98 (+4.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 249.02 263.61 249.02 259.36 3,881,465 +10.98(+4.42%)
Nov 21, 2024 244.40 249.71 243.51 248.38 1,524,709 +3.88(+1.59%)
Nov 20, 2024 249.50 254.00 243.76 244.50 1,797,678 -4.93(-1.98%)
Nov 19, 2024 240.51 250.65 240.00 249.43 1,755,408 +4.74(+1.94%)
Nov 18, 2024 242.18 247.13 240.95 244.69 1,623,027 +3.69(+1.53%)
Nov 15, 2024 237.88 242.70 235.20 241.00 1,986,228 +0.56(+0.23%)
Nov 14, 2024 242.22 245.24 239.25 240.44 1,797,591 +0.46(+0.19%)
Nov 13, 2024 249.30 249.30 237.64 239.98 1,927,453 -6.77(-2.74%)
Nov 12, 2024 247.00 250.56 243.29 246.75 1,929,287 -3.31(-1.32%)
Nov 11, 2024 248.00 254.84 246.85 250.06 2,453,828 +5.71(+2.34%)
Nov 08, 2024 241.23 245.93 239.19 244.35 1,951,555 +2.92(+1.21%)
Nov 07, 2024 239.23 244.84 238.46 241.43 2,349,237 +2.50(+1.05%)
Nov 06, 2024 245.00 245.00 233.66 238.93 2,994,487 +3.25(+1.38%)
Nov 05, 2024 231.00 236.36 229.07 235.68 2,472,974 +9.60(+4.25%)
Nov 04, 2024 226.49 229.18 219.71 226.08 3,890,496 -3.00(-1.31%)
Nov 01, 2024 247.31 248.50 228.05 229.08 5,858,800 -18.23(-7.37%)
Oct 31, 2024 238.20 259.39 233.28 247.31 13,485,281 +40.00(+19.29%)
Oct 30, 2024 210.38 213.98 207.20 207.31 5,720,028 -1.43(-0.69%)
Oct 29, 2024 204.58 209.24 202.70 208.74 2,382,511 +3.72(+1.81%)
Oct 28, 2024 205.40 208.30 204.15 205.02 2,779,841 +2.49(+1.23%)
Oct 25, 2024 200.00 203.72 197.57 202.53 2,535,278 +2.31(+1.15%)
Oct 24, 2024 198.90 203.24 196.33 200.22 2,933,271 +2.88(+1.46%)
Oct 23, 2024 197.77 200.50 194.14 197.34 2,528,032 -0.01(-0.01%)
Oct 22, 2024 190.42 198.09 189.50 197.35 2,757,671 +5.86(+3.06%)
Oct 21, 2024 191.20 193.49 188.88 191.49 1,569,027 +0.18(+0.09%)
Oct 18, 2024 191.17 193.84 188.29 191.31 1,923,049 -0.61(-0.32%)
Oct 17, 2024 194.00 196.36 189.79 191.92 1,836,262 -1.48(-0.77%)
Oct 16, 2024 192.88 195.17 189.51 193.40 1,783,468 +1.38(+0.72%)
Oct 15, 2024 189.00 194.57 188.67 192.02 3,618,713 +2.93(+1.55%)
Oct 14, 2024 193.58 194.17 187.77 189.09 2,182,513 -3.16(-1.64%)
Oct 11, 2024 189.28 194.75 188.75 192.25 1,875,688 +0.68(+0.35%)
Oct 10, 2024 188.75 193.18 187.73 191.57 2,062,303 +1.50(+0.79%)
Oct 09, 2024 193.24 193.49 188.40 190.07 2,588,448 -0.92(-0.48%)
Oct 08, 2024 182.13 191.00 181.79 190.99 4,411,487 +11.26(+6.26%)
Oct 07, 2024 179.00 183.41 177.65 179.73 2,344,050 -0.44(-0.24%)
Oct 04, 2024 179.80 182.84 176.61 180.17 2,271,146 +3.53(+2.00%)
Oct 03, 2024 175.88 179.93 174.03 176.64 1,760,868 -0.31(-0.18%)
Oct 02, 2024 173.81 177.61 171.82 176.95 1,983,521 +1.15(+0.65%)
Oct 01, 2024 174.31 178.40 172.10 175.80 3,495,511 +1.69(+0.97%)
Sep 30, 2024 167.90 175.00 165.99 174.11 2,601,347 +4.33(+2.55%)
Sep 27, 2024 171.12 172.83 168.10 169.78 1,669,778 -1.43(-0.84%)
Sep 26, 2024 169.32 171.37 165.91 171.21 2,740,888 +1.56(+0.92%)
Sep 25, 2024 171.76 173.45 168.72 169.65 2,353,044 -3.05(-1.77%)
Sep 24, 2024 172.89 173.87 169.09 172.70 3,442,225 -2.45(-1.40%)
Sep 23, 2024 170.50 176.20 167.12 175.15 4,059,371 +1.30(+0.75%)
Sep 20, 2024 169.61 176.33 167.80 173.85 5,397,633 +3.11(+1.82%)
Sep 19, 2024 167.25 171.67 165.11 170.74 5,171,405 +9.11(+5.64%)
Sep 18, 2024 157.35 167.75 157.26 161.63 6,368,601 +5.05(+3.23%)
Sep 17, 2024 154.97 158.30 151.60 156.58 3,187,886 +3.68(+2.41%)
Sep 16, 2024 143.15 153.56 143.03 152.90 5,654,712 +11.00(+7.75%)
Sep 13, 2024 141.79 144.44 140.23 141.90 1,789,818 +1.38(+0.98%)
Sep 12, 2024 137.12 141.53 133.57 140.52 3,441,995 +6.98(+5.23%)
Sep 11, 2024 129.42 133.89 126.59 133.54 3,023,960 +2.82(+2.16%)
Sep 10, 2024 134.97 135.39 124.39 130.72 4,858,225 -4.76(-3.51%)
Sep 09, 2024 137.34 138.40 133.80 135.48 2,698,786 +2.07(+1.55%)
Sep 06, 2024 141.50 142.91 132.12 133.41 2,692,087 -7.73(-5.48%)
Sep 05, 2024 144.18 145.25 139.14 141.14 2,157,550 -3.60(-2.49%)
Sep 04, 2024 145.00 147.95 142.70 144.74 1,709,734 +0.22(+0.15%)
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.