Australia markets close in 6 minutes

CarGurus, Inc. (CARG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.63+0.43 (+1.94%)
At close: 04:00PM EDT
22.63 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202422.3122.6622.2022.6322.63588,000
19 Apr 202421.5522.2221.5522.2022.20677,700
18 Apr 202421.2521.8221.2221.5421.54594,700
17 Apr 202421.7621.8321.1821.2221.22642,100
16 Apr 202421.4221.7221.2721.5921.59758,600
15 Apr 202422.4522.5721.5921.6821.68933,400
12 Apr 202422.7222.8522.1522.3622.36588,600
11 Apr 202422.7323.0122.4922.8822.88860,600
10 Apr 202423.0623.2822.6122.6422.64853,200
09 Apr 202423.6823.7323.3823.6423.64411,900
08 Apr 202423.4623.7223.3023.4623.46593,000
05 Apr 202422.8723.4822.8123.3523.35592,800
04 Apr 202422.9323.3822.8322.8522.85649,300
03 Apr 202422.4422.9322.4422.7322.73776,700
02 Apr 202422.4622.7222.4022.6022.60731,400
01 Apr 202423.0423.3622.9023.0023.00651,000
28 Mar 202423.1023.3722.9523.0823.08755,900
27 Mar 202423.3923.6222.9123.0023.001,096,000
26 Mar 202423.3223.7523.1623.1823.18605,000
25 Mar 202423.1823.3823.0223.0323.03570,200
22 Mar 202423.1423.4222.9523.2023.20636,700
21 Mar 202423.5923.7623.0123.0123.011,031,300
20 Mar 202423.4423.8223.1423.4023.40803,600
19 Mar 202423.4523.6723.1323.4423.441,001,500
18 Mar 202422.5623.5222.3623.4623.461,405,100
15 Mar 202422.0622.5022.0122.4722.478,328,300
14 Mar 202422.7722.9722.0222.2222.221,363,300
13 Mar 202423.0023.1422.6822.7222.721,094,100
12 Mar 202423.0023.4422.9622.9922.991,101,600
11 Mar 202422.9323.0822.7023.0023.001,388,100
08 Mar 202423.4324.2222.9623.0023.001,555,300
07 Mar 202422.8123.3622.7323.2823.281,224,200
06 Mar 202422.5522.8322.3822.5522.551,546,100
05 Mar 202422.6122.8522.1222.2322.231,795,600
04 Mar 202422.6023.0822.4722.9422.941,636,100
01 Mar 202422.2222.6922.1422.6822.681,187,300
29 Feb 202422.0222.4821.9722.1422.141,735,400
28 Feb 202423.1823.1821.7221.8521.852,692,400
27 Feb 202422.5023.9921.9523.5223.524,654,500
26 Feb 202424.0124.2723.7223.8923.892,073,600
23 Feb 202423.5723.9123.4523.8423.84833,600
22 Feb 202423.0523.6222.9623.5623.56736,700
21 Feb 202422.8223.0422.6922.9022.90595,000
20 Feb 202422.7723.0822.6322.9622.96872,300
16 Feb 202423.2423.2822.6723.0523.05872,400
15 Feb 202423.3023.6723.0923.5923.59651,100
14 Feb 202422.9123.3722.8523.2023.20958,400
13 Feb 202423.0823.2622.3522.5122.51872,400
12 Feb 202423.9924.2023.8223.8623.86934,500
09 Feb 202423.6524.0023.5123.9223.92581,400
08 Feb 202423.3023.7523.3023.3823.38745,900
07 Feb 202423.8023.8223.2223.2623.261,091,700
06 Feb 202423.8024.1023.7723.9123.91469,900
05 Feb 202423.7324.0223.4823.8323.83753,300
02 Feb 202423.6124.2223.4123.9623.96573,300
01 Feb 202423.3623.6823.0823.6623.66555,000
31 Jan 202423.4724.0123.2023.2423.24793,400
30 Jan 202423.7023.8123.5023.7123.71637,500
29 Jan 202423.2023.8723.1823.8623.86458,000
26 Jan 202423.0423.3422.9923.1423.14432,700
25 Jan 202422.9623.0722.7223.0023.00678,700
24 Jan 202423.4023.4122.7422.7622.76636,200
23 Jan 202423.9523.9523.0523.0623.06716,000
22 Jan 202423.6023.9923.4623.6223.62649,100
19 Jan 202423.4423.4423.0123.3423.34454,500
18 Jan 202423.4023.4523.0323.2623.26521,200
17 Jan 202422.4623.0422.4623.0023.00486,500
16 Jan 202422.7022.9422.5822.8522.85486,200
12 Jan 202423.1423.1422.7022.7722.77646,800
11 Jan 202423.1823.3022.6522.9622.96608,200
10 Jan 202423.0323.4222.9023.3123.31500,200
09 Jan 202422.7423.0122.5922.9022.90627,500
08 Jan 202422.6723.2022.6022.9922.99805,600
05 Jan 202422.5222.7922.4722.4922.49647,500
04 Jan 202422.8323.0222.5922.7522.75573,100
03 Jan 202423.2123.3022.8322.8422.84717,200
02 Jan 202423.8423.9223.2723.5223.52642,700
29 Dec 202324.3224.5824.0824.1624.16539,600
28 Dec 202324.3524.5224.1424.4924.49501,600
27 Dec 202324.4324.5324.2124.4424.44490,200
26 Dec 202324.2224.4824.0024.3324.33445,600
22 Dec 202324.4024.4623.9424.2224.22638,900
21 Dec 202324.2824.4123.9624.2124.21835,000
20 Dec 202324.3924.6423.7823.8723.87761,600
19 Dec 202324.0224.5524.0224.3824.38862,900
18 Dec 202323.6823.9623.3023.9423.94980,600
15 Dec 202323.7323.8023.2523.6923.694,053,900
14 Dec 202323.1423.6123.0123.5423.541,318,300
13 Dec 202322.0822.9021.8322.7722.771,618,500
12 Dec 202322.0522.1321.7722.0422.04786,300
11 Dec 202321.5422.1721.4222.0322.03875,400
08 Dec 202321.3121.7221.2821.5921.59629,300
07 Dec 202321.3421.5821.1221.3421.34803,300
06 Dec 202321.4921.8221.2221.2521.25822,800
05 Dec 202321.5521.8021.3021.3021.30776,400
04 Dec 202321.4322.0421.4021.8421.84952,400
01 Dec 202321.5521.7321.0221.6821.681,184,900
30 Nov 202322.0022.0721.5221.6221.621,103,600
29 Nov 202321.7422.0821.7421.9321.931,306,500
28 Nov 202321.4421.7221.3421.6121.61966,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...