Historical Data for CarGurus Inc. (CARG)

$ 18.96 R     -1.56 (-7.60%) Volume: 1.8m 4:00 PM EDT 27-Mar-2020
After Hours:  $ 18.96 0.00 (0.00%) Volume: 808.7k 7:56 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 19.36 19.82 18.24 18.96 1.8m -1.56 -7.60% 18.96 33.87m 10,942
03/26/20 20.25 20.98 19.99 20.52 1.57m 0.53 2.65% 20.52 32.17m 12,532
03/25/20 19.00 20.47 18.10 19.99 2.06m 1.57 8.52% 19.99 40.52m 16,903
03/24/20 17.02 18.60 16.67 18.42 1.52m 2.28 14.13% 18.42 27.23m 14,112
03/23/20 16.92 16.92 15.78 16.14 2.47m -0.44 -2.65% 16.14 40.05m 19,856
03/20/20 17.06 17.40 16.56 16.58 2.31m -0.28 -1.66% 16.58 39.12m 16,065
03/19/20 14.36 17.64 14.29 16.86 2.98m 0.61 3.75% 16.86 49.47m 22,266
03/18/20 17.67 18.37 14.25 16.25 2.13m -2.53 -13.47% 16.25 35.07m 16,122
03/17/20 17.80 18.86 17.51 18.78 3.15m 1.33 7.62% 18.78 57.55m 23,349
03/16/20 19.00 19.43 17.21 17.45 3.02m -3.615 -17.16% 17.45 55.54m 19,592
03/13/20 19.55 21.07 18.015 21.065 2.24m 2.795 15.30% 21.065 44.43m 19,077
03/12/20 19.40 19.84 17.45 18.27 2.93m -2.33 -11.31% 18.27 55.11m 19,704
03/11/20 20.82 21.15 20.17 20.60 1.78m -0.79 -3.69% 20.60 36.46m 16,838
03/10/20 21.05 21.485 20.40 21.39 2.39m 1.01 4.96% 21.39 50m 19,294
03/09/20 20.50 21.59 19.63 20.38 2.53m -2.12 -9.42% 20.38 51.96m 11,911
03/06/20 22.71 23.09 22.01 22.50 1.63m -0.74 -3.18% 22.50 36.58m 15,186
03/05/20 24.22 24.56 23.00 23.24 2.94m -1.53 -6.18% 23.24 69.4m 10,207
03/04/20 24.50 24.84 23.93 24.77 653.82k 0.74 3.08% 24.77 16.06m 8,579
03/03/20 24.92 25.64 23.78 24.03 1.5m -0.83 -3.34% 24.03 36.81m 12,175
03/02/20 25.64 25.6413 23.73 24.86 2.76m -0.63 -2.47% 24.86 67.14m 17,736
02/28/20 25.00 25.91 24.95 25.49 1.79m -0.27 -1.05% 25.49 45.23m 15,012