Australia markets closed

Cars.com Inc. (CARS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.160.00 (0.00%)
At close: 04:00PM EDT
16.16 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202416.2716.4316.1516.1616.16269,400
16 Apr 202415.9416.2915.8816.1616.16244,200
15 Apr 202416.6016.7016.0316.0816.08294,700
12 Apr 202416.6216.7916.4516.5616.56244,000
11 Apr 202416.8417.0616.7616.8216.82307,900
10 Apr 202416.8117.0216.5916.8216.82333,100
09 Apr 202417.6517.8616.9717.2117.21377,600
08 Apr 202417.2817.6617.2217.6517.65326,100
05 Apr 202416.9117.2616.9117.1517.15367,900
04 Apr 202417.3017.5416.9416.9616.96356,700
03 Apr 202416.5917.0816.5917.0817.08318,100
02 Apr 202416.7716.8416.5616.6816.68393,700
01 Apr 202417.2017.3717.0017.0917.09365,800
28 Mar 202417.0517.4717.0317.1817.18297,600
27 Mar 202417.0317.2516.9517.0717.07357,700
26 Mar 202416.8517.0716.6416.8516.85455,000
25 Mar 202416.9517.1716.6816.7216.72346,400
22 Mar 202417.4117.6516.9316.9416.94546,800
21 Mar 202417.2817.3516.8017.1817.181,335,000
20 Mar 202416.8717.2016.5817.0017.00514,900
19 Mar 202416.6616.9916.5816.9416.94287,000
18 Mar 202416.6617.1716.5816.8016.80435,800
15 Mar 202416.7817.2516.5016.5816.581,378,100
14 Mar 202417.4417.4416.7416.9416.94673,600
13 Mar 202417.7718.0617.4017.4017.40462,600
12 Mar 202417.9118.0717.7017.8417.84433,700
11 Mar 202418.6418.7217.9217.9917.99234,000
08 Mar 202418.5419.3318.5018.7518.75461,300
07 Mar 202418.2218.5118.1618.4618.46382,500
06 Mar 202418.2918.4417.9918.1218.12377,400
05 Mar 202418.4118.5417.9218.0418.04435,500
04 Mar 202418.6618.9918.6518.8818.88297,200
01 Mar 202418.3918.7118.0918.6018.60418,400
29 Feb 202418.4318.6318.0218.3418.34404,600
28 Feb 202418.3518.4118.0618.1518.15337,500
27 Feb 202417.9118.6017.7218.5118.51592,600
26 Feb 202417.3918.2017.3917.8617.86400,500
23 Feb 202417.9618.1617.2617.5317.53374,700
22 Feb 202417.5218.6017.2618.0018.00522,000
21 Feb 202418.0518.3117.9818.0518.05251,600
20 Feb 202418.0018.2017.8218.1418.14280,300
16 Feb 202418.6618.7218.1518.2118.21319,300
15 Feb 202418.9819.1318.7719.0519.05384,100
14 Feb 202418.9919.0218.6218.9318.93245,100
13 Feb 202418.6219.0518.4418.6518.65450,800
12 Feb 202418.8019.5818.6619.3919.39399,500
09 Feb 202418.7118.8518.3318.7118.71359,800
08 Feb 202418.3518.8418.2818.7118.71346,900
07 Feb 202418.5418.5418.0718.3518.35230,500
06 Feb 202418.3318.7318.3318.5418.54210,000
05 Feb 202418.2918.5918.1618.3418.34321,300
02 Feb 202417.7118.7117.5418.5218.52549,500
01 Feb 202417.6117.9217.5017.9217.92217,000
31 Jan 202417.7618.1717.4017.4317.43279,900
30 Jan 202418.3918.4317.8917.9417.94228,000
29 Jan 202417.8318.5717.7618.5218.52422,300
26 Jan 202417.9418.0817.8517.9617.96137,700
25 Jan 202417.9417.9717.5917.8617.86234,200
24 Jan 202418.2818.2817.6617.6617.66184,500
23 Jan 202418.4118.4817.8817.9117.91230,500
22 Jan 202417.9518.2617.9418.1218.12332,900
19 Jan 202417.5217.8417.2917.7117.71304,200
18 Jan 202417.3217.4517.1617.3917.39212,900
17 Jan 202416.8217.1916.7917.1317.13229,200
16 Jan 202417.1017.1516.8117.1317.13259,600
12 Jan 202417.6117.6317.1517.1717.17209,900
11 Jan 202417.6317.6317.1817.4817.48261,900
10 Jan 202417.2717.6417.2317.6317.63266,000
09 Jan 202417.3117.5417.1517.2917.29337,000
08 Jan 202417.3017.5917.1317.5817.58232,000
05 Jan 202417.2217.5317.1617.1617.16376,300
04 Jan 202417.9217.9217.4417.4517.45450,500
03 Jan 202418.1518.2317.8317.8317.83280,200
02 Jan 202418.7918.8018.2518.3718.37318,700
29 Dec 202319.3319.3818.8718.9718.97318,100
28 Dec 202319.4619.4719.2119.3819.38174,800
27 Dec 202319.7619.8319.4619.5019.50220,600
26 Dec 202319.6319.7319.4019.6619.66186,300
22 Dec 202319.8419.9719.5119.5919.59193,500
21 Dec 202319.7819.9119.3919.6819.68244,500
20 Dec 202319.7020.1919.4619.5019.50370,300
19 Dec 202319.3919.8119.3219.6519.65376,200
18 Dec 202319.0019.3118.6919.1719.17480,300
15 Dec 202319.2719.2718.6718.9218.921,111,500
14 Dec 202319.0019.3418.7819.0319.031,319,700
13 Dec 202318.8819.1718.5318.9818.981,123,500
12 Dec 202319.3619.3718.8418.8918.89320,400
11 Dec 202319.0219.5118.9019.3519.35408,100
08 Dec 202318.6519.1018.6519.0019.00366,800
07 Dec 202318.8018.8018.5518.7418.74333,700
06 Dec 202318.7619.0018.6118.6918.69278,500
05 Dec 202318.8218.9418.4618.5718.57382,000
04 Dec 202318.5019.0318.5019.0019.00286,800
01 Dec 202318.5618.5917.9918.4618.46377,200
30 Nov 202318.9118.9218.5518.6218.62338,500
29 Nov 202319.0019.1818.6018.7218.72317,100
28 Nov 202318.9019.0918.7818.8418.84268,400
27 Nov 202318.8819.1218.8618.9718.97256,700
24 Nov 202318.8419.1018.8319.1019.1099,500
22 Nov 202319.0919.2918.8818.9118.91176,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...