Historical Data for CarGurus Inc. (CARG)

$ 26.99   0.44 (+1.66%) Volume: 343.3k 11:55 AM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 26.33 27.18 26.30 26.99 343.3k 0.44 1.66% 26.99 9.21m 3,121
07/06/20 26.87 26.98 26.29 26.55 872.05k 0.25 0.95% 26.55 23.15m 10,091
07/02/20 26.71 27.09 26.13 26.30 677.37k 0.30 1.15% 26.30 17.95m 8,504
07/01/20 25.27 26.15 25.035 26.00 1.38m 0.65 2.56% 26.00 35.62m 8,413
06/30/20 24.32 25.51 24.27 25.35 1.14m 0.85 3.47% 25.35 28.73m 9,115
06/29/20 23.64 24.69 22.83 24.50 1.7m 0.88 3.73% 24.50 40.88m 12,315
06/26/20 25.30 25.44 23.525 23.62 3.45m -1.77 -6.97% 23.62 82.09m 11,976
06/25/20 25.83 26.42 25.04 25.39 1.7m -0.655 -2.51% 25.39 43.62m 12,737
06/24/20 27.26 27.48 25.80 26.045 2.71m -1.615 -5.84% 26.045 71.3m 11,666
06/23/20 27.25 27.82 27.01 27.66 976.08k 0.66 2.44% 27.66 26.84m 8,334
06/22/20 27.13 27.55 26.73 27.00 1.19m -0.21 -0.77% 27.00 32.19m 9,942
06/19/20 27.80 27.9999 26.635 27.21 1.59m 0.32 1.19% 27.21 43.45m 11,855
06/18/20 26.18 26.91 25.97 26.89 925.92k 0.73 2.79% 26.89 24.66m 7,463
06/17/20 26.70 26.91 25.90 26.16 920.3k -0.31 -1.17% 26.16 24.1m 7,884
06/16/20 26.59 27.09 26.10 26.47 1.63m 0.72 2.80% 26.47 43.47m 12,542
06/15/20 24.91 26.0099 24.70 25.75 615.47k 0.26 1.02% 25.75 15.72m 8,295
06/12/20 25.51 25.895 24.81 25.49 1.38m 0.69 2.78% 25.49 35.08m 7,478
06/11/20 25.96 26.12 24.5603 24.80 1.36m -2.25 -8.32% 24.80 34.22m 12,618
06/10/20 25.85 27.24 25.31 27.05 2.23m 1.44 5.62% 27.05 58.98m 14,604
06/09/20 26.01 26.18 25.55 25.61 1.92m -0.59 -2.25% 25.61 49.66m 14,910
06/08/20 27.74 27.74 26.05 26.20 2.72m -1.19 -4.34% 26.20 72.15m 14,309