Skip to main content

Cars.com Inc (NY: CARS )

19.83 +0.54 (+2.80%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 19.29 19.66 19.15 19.29 411,727 +0.19(+0.99%)
Jul 12, 2024 19.23 19.45 18.93 19.10 360,215 +0.01(+0.05%)
Jul 11, 2024 18.70 19.12 18.52 19.09 446,415 +0.82(+4.49%)
Jul 10, 2024 18.68 18.77 18.22 18.27 253,615 -0.29(-1.56%)
Jul 09, 2024 18.80 18.84 18.51 18.56 256,520 -0.33(-1.75%)
Jul 08, 2024 19.04 19.11 18.85 18.89 464,043 -0.04(-0.21%)
Jul 05, 2024 19.07 19.22 18.81 18.93 219,247 -0.22(-1.15%)
Jul 03, 2024 19.01 19.24 19.00 19.15 213,616 +0.15(+0.79%)
Jul 02, 2024 18.75 19.12 18.70 19.00 413,432 +0.21(+1.12%)
Jul 01, 2024 19.73 19.80 18.77 18.79 423,584 -0.91(-4.62%)
Jun 28, 2024 19.94 19.94 19.61 19.70 3,239,099 -0.05(-0.25%)
Jun 27, 2024 19.78 19.94 19.70 19.75 381,328 +0.07(+0.36%)
Jun 26, 2024 19.62 20.06 19.54 19.68 430,498 -0.04(-0.20%)
Jun 25, 2024 19.48 19.78 19.36 19.72 321,367 +0.21(+1.08%)
Jun 24, 2024 19.51 19.89 19.49 19.51 480,432 +0.02(+0.10%)
Jun 21, 2024 19.51 19.78 19.36 19.49 1,258,873 +0.01(+0.05%)
Jun 20, 2024 19.58 19.77 19.43 19.48 305,840 -0.27(-1.37%)
Jun 18, 2024 19.90 20.06 19.75 19.75 409,735 -0.16(-0.80%)
Jun 17, 2024 19.61 20.02 19.61 19.91 405,446 +0.03(+0.15%)
Jun 14, 2024 20.16 20.20 19.71 19.88 415,354 -0.62(-3.02%)
Jun 13, 2024 20.63 20.88 20.28 20.50 336,703 -0.21(-1.01%)
Jun 12, 2024 20.87 20.87 20.48 20.71 558,878 +0.38(+1.87%)
Jun 11, 2024 19.66 20.36 19.54 20.33 473,592 +0.49(+2.47%)
Jun 10, 2024 20.16 20.29 19.60 19.84 474,189 -0.52(-2.55%)
Jun 07, 2024 20.38 20.63 20.35 20.36 354,486 -0.11(-0.54%)
Jun 06, 2024 20.46 20.68 20.40 20.47 360,158 -0.16(-0.78%)
Jun 05, 2024 20.31 20.65 20.10 20.63 362,225 +0.38(+1.88%)
Jun 04, 2024 20.17 20.40 20.16 20.25 284,706 +0.05(+0.25%)
Jun 03, 2024 20.25 20.39 20.17 20.20 467,890 -0.03(-0.15%)
May 31, 2024 20.02 20.25 19.92 20.23 600,395 +0.19(+0.95%)
May 30, 2024 19.42 20.28 19.29 20.04 595,650 +0.77(+4.00%)
May 29, 2024 18.99 19.45 18.98 19.27 426,941 -0.06(-0.31%)
May 28, 2024 18.81 19.48 18.65 19.33 532,380 +0.68(+3.65%)
May 24, 2024 18.60 18.69 18.45 18.65 460,441 +0.16(+0.87%)
May 23, 2024 18.56 18.56 18.22 18.49 428,155 +0.02(+0.11%)
May 22, 2024 18.45 18.61 18.32 18.47 358,374 -0.03(-0.16%)
May 21, 2024 18.40 18.52 18.30 18.50 226,431 -0.02(-0.11%)
May 20, 2024 18.42 18.82 18.35 18.52 318,748 +0.05(+0.27%)
May 17, 2024 18.53 18.63 18.23 18.47 314,137 +0.00(+0.00%)
May 16, 2024 18.53 18.76 18.32 18.47 567,056 -0.17(-0.91%)
May 15, 2024 18.14 18.84 17.85 18.64 640,030 +0.63(+3.50%)
May 14, 2024 17.99 18.15 17.77 18.01 569,400 +0.20(+1.12%)
May 13, 2024 17.77 18.13 17.65 17.81 750,500 +0.21(+1.19%)
May 10, 2024 18.72 18.77 17.60 17.60 529,951 -1.04(-5.58%)
May 09, 2024 18.03 19.00 17.96 18.64 924,773 +1.57(+9.20%)
May 08, 2024 17.02 17.22 16.95 17.07 330,425 -0.17(-0.99%)
May 07, 2024 17.38 17.50 17.21 17.24 300,352 -0.14(-0.81%)
May 06, 2024 17.22 17.43 17.22 17.38 284,656 +0.29(+1.70%)
May 03, 2024 17.19 17.25 16.85 17.09 317,481 +0.19(+1.12%)
May 02, 2024 16.78 16.91 16.59 16.90 313,168 +0.31(+1.87%)
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.