NasdaqGS - Delayed Quote USD

CarGurus, Inc. (CARG)

Compare
31.02 -0.51 (-1.62%)
At close: 4:00 PM EDT
31.02 0.00 (0.00%)
After hours: 4:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 31.47 31.75 30.99 31.02 31.02 387,962
Oct 30, 2024 31.46 32.16 31.43 31.53 31.53 526,300
Oct 29, 2024 31.35 31.55 31.17 31.45 31.45 421,200
Oct 28, 2024 31.84 32.09 31.57 31.59 31.59 503,400
Oct 25, 2024 32.35 32.35 31.49 31.53 31.53 377,000
Oct 24, 2024 31.73 32.18 31.66 32.15 32.15 422,300
Oct 23, 2024 31.87 32.09 31.38 31.57 31.57 483,200
Oct 22, 2024 31.66 32.36 31.61 32.04 32.04 515,800
Oct 21, 2024 31.42 31.88 31.40 31.66 31.66 384,900
Oct 18, 2024 31.53 31.62 31.28 31.58 31.58 349,000
Oct 17, 2024 31.50 31.69 31.33 31.45 31.45 395,100
Oct 16, 2024 31.65 31.94 31.23 31.64 31.64 488,200
Oct 15, 2024 31.23 31.55 30.83 31.45 31.45 466,600
Oct 14, 2024 30.82 31.30 30.56 31.12 31.12 490,600
Oct 11, 2024 30.37 31.01 30.37 30.89 30.89 422,900
Oct 10, 2024 30.13 30.35 29.88 30.31 30.31 467,100
Oct 9, 2024 30.34 30.84 30.20 30.54 30.54 544,600
Oct 8, 2024 29.33 30.35 29.23 30.22 30.22 590,100
Oct 7, 2024 29.10 29.43 28.93 29.20 29.20 376,000
Oct 4, 2024 29.54 29.61 29.01 29.29 29.29 288,200
Oct 3, 2024 28.98 29.42 28.90 29.05 29.05 380,700
Oct 2, 2024 29.43 29.50 29.09 29.29 29.29 464,600
Oct 1, 2024 30.00 30.16 29.46 29.65 29.65 397,300
Sep 30, 2024 29.46 30.07 29.32 30.03 30.03 485,300
Sep 27, 2024 29.65 29.89 29.41 29.69 29.69 452,000
Sep 26, 2024 30.11 30.11 29.35 29.36 29.36 419,500
Sep 25, 2024 29.92 30.07 29.54 29.59 29.59 579,600
Sep 24, 2024 29.81 30.08 29.77 30.03 30.03 496,900
Sep 23, 2024 30.57 30.57 29.74 29.79 29.79 508,300
Sep 20, 2024 30.56 30.80 30.28 30.35 30.35 2,997,500
Sep 19, 2024 30.73 30.99 30.41 30.58 30.58 939,200
Sep 18, 2024 29.78 30.71 29.70 30.00 30.00 775,800
Sep 17, 2024 29.31 29.89 29.25 29.72 29.72 773,300
Sep 16, 2024 29.10 29.17 28.61 28.99 28.99 535,100
Sep 13, 2024 28.63 29.27 28.63 29.12 29.12 551,400
Sep 12, 2024 27.44 28.63 27.39 28.42 28.42 671,200
Sep 11, 2024 26.39 27.44 26.23 27.34 27.34 731,300
Sep 10, 2024 27.19 27.26 26.36 26.48 26.48 763,100
Sep 9, 2024 27.31 27.64 26.86 27.20 27.20 634,600
Sep 6, 2024 28.22 28.43 27.16 27.23 27.23 595,200
Sep 5, 2024 28.07 28.62 27.97 28.27 28.27 661,400
Sep 4, 2024 27.83 28.24 27.65 28.08 28.08 775,900
Sep 3, 2024 28.42 29.09 27.85 27.90 27.90 679,900
Aug 30, 2024 29.00 29.40 28.47 28.98 28.98 719,000
Aug 29, 2024 28.48 29.26 28.48 29.00 29.00 796,700
Aug 28, 2024 28.58 28.74 28.16 28.27 28.27 505,000
Aug 27, 2024 28.56 28.69 28.25 28.63 28.63 429,900
Aug 26, 2024 28.84 28.89 28.54 28.65 28.65 450,500
Aug 23, 2024 28.33 29.04 28.24 28.72 28.72 532,300
Aug 22, 2024 28.50 28.68 27.95 28.02 28.02 357,900
Aug 21, 2024 28.32 28.65 27.99 28.50 28.50 890,500
Aug 20, 2024 28.25 28.43 28.08 28.16 28.16 589,800
Aug 19, 2024 28.38 28.38 27.97 28.21 28.21 537,300
Aug 16, 2024 28.20 28.70 28.11 28.28 28.28 713,600
Aug 15, 2024 28.00 28.36 27.66 28.23 28.23 1,195,100
Aug 14, 2024 28.53 28.67 27.67 27.68 27.68 885,600
Aug 13, 2024 27.41 28.47 26.92 28.42 28.42 1,218,200
Aug 12, 2024 27.10 27.77 26.77 27.60 27.60 1,273,200
Aug 9, 2024 25.06 27.00 24.78 26.94 26.94 2,005,400
Aug 8, 2024 22.17 22.62 21.65 22.40 22.40 1,420,600
Aug 7, 2024 22.64 22.84 21.98 22.11 22.11 898,000
Aug 6, 2024 22.30 22.72 22.14 22.21 22.21 828,100
Aug 5, 2024 22.19 22.68 21.72 22.30 22.30 894,900
Aug 2, 2024 22.96 23.63 22.88 23.33 23.33 770,600
Aug 1, 2024 25.02 25.29 23.88 24.10 24.10 825,500
Jul 31, 2024 25.04 25.15 24.43 24.82 24.82 915,600
Jul 30, 2024 25.12 25.51 24.60 24.70 24.70 641,900
Jul 29, 2024 25.44 25.72 25.06 25.12 25.12 566,100
Jul 26, 2024 25.62 25.76 24.93 25.25 25.25 874,600
Jul 25, 2024 25.38 25.70 24.92 25.19 25.19 550,900
Jul 24, 2024 25.51 25.99 25.17 25.28 25.28 488,200
Jul 23, 2024 25.97 26.34 25.85 26.00 26.00 550,600
Jul 22, 2024 25.98 26.15 25.61 25.87 25.87 433,300
Jul 19, 2024 25.66 25.96 25.46 25.82 25.82 457,800
Jul 18, 2024 26.17 26.70 25.59 25.69 25.69 634,500
Jul 17, 2024 26.40 26.77 26.08 26.32 26.32 454,600
Jul 16, 2024 26.61 26.83 26.21 26.68 26.68 732,500
Jul 15, 2024 25.52 26.28 25.33 26.18 26.18 689,100
Jul 12, 2024 25.73 25.92 25.29 25.30 25.30 433,700
Jul 11, 2024 25.29 25.55 25.13 25.49 25.49 473,800
Jul 10, 2024 25.03 25.24 24.63 24.93 24.93 488,600
Jul 9, 2024 24.90 25.15 24.72 24.98 24.98 440,900
Jul 8, 2024 25.11 25.11 24.70 24.99 24.99 481,500
Jul 5, 2024 24.30 24.94 24.18 24.93 24.93 648,700
Jul 3, 2024 25.66 26.05 24.16 24.33 24.33 1,339,300
Jul 2, 2024 24.91 25.55 24.82 25.49 25.49 580,000
Jul 1, 2024 26.20 26.29 24.74 24.98 24.98 794,000
Jun 28, 2024 25.96 26.24 25.76 26.20 26.20 1,464,100
Jun 27, 2024 25.59 25.92 25.45 25.87 25.87 538,300
Jun 26, 2024 24.94 25.58 24.55 25.50 25.50 589,500
Jun 25, 2024 25.48 25.55 25.04 25.17 25.17 617,300
Jun 24, 2024 25.15 25.45 24.89 25.25 25.25 776,600
Jun 21, 2024 25.12 25.27 24.89 25.20 25.20 3,215,400
Jun 20, 2024 25.21 25.31 24.89 25.08 25.08 733,400
Jun 18, 2024 25.37 25.39 25.14 25.31 25.31 567,100
Jun 17, 2024 25.30 25.71 25.12 25.47 25.47 534,100
Jun 14, 2024 25.56 25.64 25.25 25.42 25.42 582,700
Jun 13, 2024 26.72 26.74 25.76 25.88 25.88 590,300
Jun 12, 2024 26.77 26.90 26.46 26.72 26.72 682,900
Jun 11, 2024 25.84 26.19 25.54 26.18 26.18 797,700
Jun 10, 2024 25.79 26.23 25.32 25.98 25.98 1,139,900
Jun 7, 2024 25.27 26.59 25.20 26.19 26.19 1,275,500
Jun 6, 2024 25.00 25.67 24.70 25.17 25.17 1,466,800
Jun 5, 2024 24.35 24.94 23.99 24.88 24.88 744,600
Jun 4, 2024 23.69 24.13 23.58 24.12 24.12 649,400
Jun 3, 2024 24.38 24.55 23.82 23.87 23.87 732,600
May 31, 2024 23.77 24.29 23.75 24.21 24.21 659,400
May 30, 2024 23.54 23.99 23.51 23.67 23.67 614,400
May 29, 2024 23.14 23.74 23.04 23.44 23.44 584,100
May 28, 2024 24.06 24.14 23.42 23.47 23.47 699,200
May 24, 2024 23.76 24.21 23.75 23.93 23.93 515,700
May 23, 2024 23.81 23.90 23.34 23.61 23.61 628,300
May 22, 2024 23.84 24.13 23.63 23.72 23.72 715,500
May 21, 2024 23.45 23.91 23.20 23.87 23.87 763,900
May 20, 2024 23.69 24.01 23.55 23.57 23.57 824,400
May 17, 2024 23.78 24.03 23.68 23.78 23.78 747,600
May 16, 2024 24.73 24.83 23.78 23.80 23.80 1,214,700
May 15, 2024 24.67 24.98 24.14 24.96 24.96 886,500
May 14, 2024 24.06 24.66 23.98 24.49 24.49 1,191,700
May 13, 2024 24.29 24.40 23.52 24.05 24.05 940,800
May 10, 2024 23.42 24.76 23.37 24.22 24.22 1,955,900
May 9, 2024 22.23 22.58 22.12 22.28 22.28 1,460,200
May 8, 2024 22.25 22.36 21.99 22.15 22.15 628,400
May 7, 2024 22.68 23.11 22.57 22.61 22.61 701,200
May 6, 2024 22.81 23.13 22.70 23.00 23.00 459,200
May 3, 2024 23.36 23.42 22.70 22.75 22.75 707,400
May 2, 2024 22.69 23.01 22.42 22.91 22.91 658,800
May 1, 2024 22.60 22.98 22.32 22.32 22.32 538,600
Apr 30, 2024 22.83 22.92 22.42 22.46 22.46 1,034,900
Apr 29, 2024 23.18 23.39 22.85 22.85 22.85 623,700
Apr 26, 2024 23.19 23.48 23.14 23.22 23.22 431,600
Apr 25, 2024 22.89 23.21 22.67 22.91 22.91 1,079,800
Apr 24, 2024 23.47 23.56 23.16 23.34 23.34 611,400
Apr 23, 2024 22.80 23.56 22.75 23.47 23.47 561,300
Apr 22, 2024 22.31 22.66 22.20 22.63 22.63 588,000
Apr 19, 2024 21.55 22.22 21.55 22.20 22.20 677,700
Apr 18, 2024 21.25 21.82 21.22 21.54 21.54 594,700
Apr 17, 2024 21.76 21.83 21.18 21.22 21.22 642,100
Apr 16, 2024 21.42 21.72 21.27 21.59 21.59 758,600
Apr 15, 2024 22.45 22.57 21.59 21.68 21.68 933,400
Apr 12, 2024 22.72 22.85 22.15 22.36 22.36 588,600
Apr 11, 2024 22.73 23.01 22.49 22.88 22.88 860,600
Apr 10, 2024 23.06 23.28 22.61 22.64 22.64 853,200
Apr 9, 2024 23.68 23.73 23.38 23.64 23.64 411,900
Apr 8, 2024 23.46 23.72 23.30 23.46 23.46 593,000
Apr 5, 2024 22.87 23.48 22.81 23.35 23.35 592,800
Apr 4, 2024 22.93 23.38 22.83 22.85 22.85 649,300
Apr 3, 2024 22.44 22.93 22.44 22.73 22.73 776,700
Apr 2, 2024 22.46 22.72 22.40 22.60 22.60 731,400
Apr 1, 2024 23.04 23.36 22.90 23.00 23.00 651,000
Mar 28, 2024 23.10 23.37 22.95 23.08 23.08 755,900
Mar 27, 2024 23.39 23.62 22.91 23.00 23.00 1,096,000
Mar 26, 2024 23.32 23.75 23.16 23.18 23.18 605,000
Mar 25, 2024 23.18 23.38 23.02 23.03 23.03 570,200
Mar 22, 2024 23.14 23.42 22.95 23.20 23.20 636,700
Mar 21, 2024 23.59 23.76 23.01 23.01 23.01 1,031,300
Mar 20, 2024 23.44 23.82 23.14 23.40 23.40 803,600
Mar 19, 2024 23.45 23.67 23.13 23.44 23.44 1,001,500
Mar 18, 2024 22.56 23.52 22.36 23.46 23.46 1,405,100
Mar 15, 2024 22.06 22.50 22.01 22.47 22.47 8,328,300
Mar 14, 2024 22.77 22.97 22.02 22.22 22.22 1,363,300
Mar 13, 2024 23.00 23.14 22.68 22.72 22.72 1,094,100
Mar 12, 2024 23.00 23.44 22.96 22.99 22.99 1,101,600
Mar 11, 2024 22.93 23.08 22.70 23.00 23.00 1,388,100
Mar 8, 2024 23.43 24.22 22.96 23.00 23.00 1,555,300
Mar 7, 2024 22.81 23.36 22.73 23.28 23.28 1,224,200
Mar 6, 2024 22.55 22.83 22.38 22.55 22.55 1,546,100
Mar 5, 2024 22.61 22.85 22.12 22.23 22.23 1,795,600
Mar 4, 2024 22.60 23.08 22.47 22.94 22.94 1,636,100
Mar 1, 2024 22.22 22.69 22.14 22.68 22.68 1,187,300
Feb 29, 2024 22.02 22.48 21.97 22.14 22.14 1,735,400
Feb 28, 2024 23.18 23.18 21.72 21.85 21.85 2,692,400
Feb 27, 2024 22.50 23.99 21.95 23.52 23.52 4,654,500
Feb 26, 2024 24.01 24.27 23.72 23.89 23.89 2,073,600
Feb 23, 2024 23.57 23.91 23.45 23.84 23.84 833,600
Feb 22, 2024 23.05 23.62 22.96 23.56 23.56 736,700
Feb 21, 2024 22.82 23.04 22.69 22.90 22.90 595,000
Feb 20, 2024 22.77 23.08 22.63 22.96 22.96 872,300
Feb 16, 2024 23.24 23.28 22.67 23.05 23.05 872,400
Feb 15, 2024 23.30 23.67 23.09 23.59 23.59 651,100
Feb 14, 2024 22.91 23.37 22.85 23.20 23.20 958,400
Feb 13, 2024 23.08 23.26 22.35 22.51 22.51 872,400
Feb 12, 2024 23.99 24.20 23.82 23.86 23.86 934,500
Feb 9, 2024 23.65 24.00 23.51 23.92 23.92 581,400
Feb 8, 2024 23.30 23.75 23.30 23.38 23.38 745,900
Feb 7, 2024 23.80 23.82 23.22 23.26 23.26 1,091,700
Feb 6, 2024 23.80 24.10 23.77 23.91 23.91 469,900
Feb 5, 2024 23.73 24.02 23.48 23.83 23.83 753,300
Feb 2, 2024 23.61 24.22 23.41 23.96 23.96 573,300
Feb 1, 2024 23.36 23.68 23.08 23.66 23.66 555,000
Jan 31, 2024 23.47 24.01 23.20 23.24 23.24 793,400
Jan 30, 2024 23.70 23.81 23.50 23.71 23.71 637,500
Jan 29, 2024 23.20 23.87 23.18 23.86 23.86 458,000
Jan 26, 2024 23.04 23.34 22.99 23.14 23.14 432,700
Jan 25, 2024 22.96 23.07 22.72 23.00 23.00 678,700
Jan 24, 2024 23.40 23.41 22.74 22.76 22.76 636,200
Jan 23, 2024 23.95 23.95 23.05 23.06 23.06 716,000
Jan 22, 2024 23.60 23.99 23.46 23.62 23.62 649,100
Jan 19, 2024 23.44 23.44 23.01 23.34 23.34 454,500
Jan 18, 2024 23.40 23.45 23.03 23.26 23.26 521,200
Jan 17, 2024 22.46 23.04 22.46 23.00 23.00 486,500
Jan 16, 2024 22.70 22.94 22.58 22.85 22.85 486,200
Jan 12, 2024 23.14 23.14 22.70 22.77 22.77 646,800
Jan 11, 2024 23.18 23.30 22.65 22.96 22.96 608,200
Jan 10, 2024 23.03 23.42 22.90 23.31 23.31 500,200
Jan 9, 2024 22.74 23.01 22.59 22.90 22.90 627,500
Jan 8, 2024 22.67 23.20 22.60 22.99 22.99 805,600
Jan 5, 2024 22.52 22.79 22.47 22.49 22.49 647,500
Jan 4, 2024 22.83 23.02 22.59 22.75 22.75 573,100
Jan 3, 2024 23.21 23.30 22.83 22.84 22.84 717,200
Jan 2, 2024 23.84 23.92 23.27 23.52 23.52 642,700
Dec 29, 2023 24.32 24.58 24.08 24.16 24.16 539,600
Dec 28, 2023 24.35 24.52 24.14 24.49 24.49 501,600
Dec 27, 2023 24.43 24.53 24.21 24.44 24.44 490,200
Dec 26, 2023 24.22 24.48 24.00 24.33 24.33 445,600
Dec 22, 2023 24.40 24.46 23.94 24.22 24.22 638,900
Dec 21, 2023 24.28 24.41 23.96 24.21 24.21 835,000
Dec 20, 2023 24.39 24.64 23.78 23.87 23.87 761,600
Dec 19, 2023 24.02 24.55 24.02 24.38 24.38 862,900
Dec 18, 2023 23.68 23.96 23.30 23.94 23.94 980,600
Dec 15, 2023 23.73 23.80 23.25 23.69 23.69 4,053,900
Dec 14, 2023 23.14 23.61 23.01 23.54 23.54 1,318,300
Dec 13, 2023 22.08 22.90 21.83 22.77 22.77 1,618,500
Dec 12, 2023 22.05 22.13 21.77 22.04 22.04 786,300
Dec 11, 2023 21.54 22.17 21.42 22.03 22.03 875,400
Dec 8, 2023 21.31 21.72 21.28 21.59 21.59 629,300
Dec 7, 2023 21.34 21.58 21.12 21.34 21.34 803,300
Dec 6, 2023 21.49 21.82 21.22 21.25 21.25 822,800
Dec 5, 2023 21.55 21.80 21.30 21.30 21.30 776,400
Dec 4, 2023 21.43 22.04 21.40 21.84 21.84 952,400
Dec 1, 2023 21.55 21.73 21.02 21.68 21.68 1,184,900
Nov 30, 2023 22.00 22.07 21.52 21.62 21.62 1,103,600
Nov 29, 2023 21.74 22.08 21.74 21.93 21.93 1,306,500
Nov 28, 2023 21.44 21.72 21.34 21.61 21.61 966,000
Nov 27, 2023 21.12 21.78 21.12 21.44 21.44 838,000
Nov 24, 2023 21.02 21.50 21.02 21.32 21.32 305,100
Nov 22, 2023 21.16 21.50 20.63 21.15 21.15 679,800
Nov 21, 2023 20.73 21.03 20.72 20.96 20.96 1,301,000
Nov 20, 2023 20.58 21.13 20.02 20.96 20.96 884,500
Nov 17, 2023 20.15 20.73 19.94 20.63 20.63 1,338,200
Nov 16, 2023 20.51 21.02 18.90 20.10 20.10 2,668,400
Nov 15, 2023 20.45 21.16 20.45 20.64 20.64 1,109,500
Nov 14, 2023 19.47 20.39 19.47 20.32 20.32 1,437,800
Nov 13, 2023 19.08 19.39 18.83 19.07 19.07 1,106,300
Nov 10, 2023 18.72 19.18 18.72 19.09 19.09 1,143,600
Nov 9, 2023 19.21 19.38 18.59 18.74 18.74 1,247,100
Nov 8, 2023 19.71 20.11 18.86 19.16 19.16 1,916,800
Nov 7, 2023 18.55 18.67 18.33 18.36 18.36 662,300
Nov 6, 2023 18.62 18.74 18.25 18.50 18.50 675,400
Nov 3, 2023 18.13 18.77 18.07 18.67 18.67 870,000
Nov 2, 2023 17.18 17.81 17.18 17.80 17.80 778,200
Nov 1, 2023 17.19 17.25 16.76 17.07 17.07 907,200

Related Tickers