Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carvana Company Cl A
(NY:
CVNA
)
109.15
-0.76 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
8.680
9.910
8.650
9.420
20,194,616
+0.49(+5.49%)
Feb 27, 2023
8.130
8.980
7.850
8.930
24,467,224
+0.92(+11.49%)
Feb 24, 2023
8.890
9.050
7.550
8.010
35,382,648
-2.07(-20.54%)
Feb 23, 2023
10.40
10.42
9.340
10.08
21,386,108
+0.01(+0.10%)
Feb 22, 2023
10.31
10.81
9.560
10.07
13,727,984
+0.01(+0.10%)
Feb 21, 2023
11.12
11.76
9.900
10.06
19,897,200
-1.31(-11.52%)
Feb 17, 2023
11.28
11.90
10.88
11.37
20,798,878
+0.45(+4.12%)
Feb 16, 2023
11.73
12.39
10.91
10.92
21,228,948
-1.77(-13.95%)
Feb 15, 2023
10.55
12.80
10.52
12.69
31,130,228
+1.97(+18.38%)
Feb 14, 2023
10.68
11.75
10.06
10.72
25,669,570
-0.30(-2.72%)
Feb 13, 2023
10.66
11.36
10.17
11.02
17,227,956
+0.18(+1.66%)
Feb 10, 2023
11.66
12.24
10.61
10.84
19,145,052
-1.11(-9.29%)
Feb 09, 2023
15.00
15.40
11.80
11.95
36,130,128
-2.06(-14.70%)
Feb 08, 2023
13.00
16.77
12.77
14.01
54,881,960
+0.82(+6.22%)
Feb 07, 2023
13.36
13.79
12.10
13.19
25,438,232
-0.24(-1.79%)
Feb 06, 2023
13.96
14.59
13.02
13.43
32,294,860
-1.02(-7.06%)
Feb 03, 2023
12.95
16.21
12.95
14.45
61,033,644
+0.20(+1.40%)
Feb 02, 2023
17.43
19.87
13.41
14.25
147,858,304
+0.69(+5.09%)
Feb 01, 2023
10.10
14.35
9.850
13.56
82,233,496
+3.39(+33.33%)
Jan 31, 2023
11.08
11.18
9.135
10.17
66,454,212
+0.17(+1.70%)
Jan 30, 2023
8.350
10.87
8.112
10.00
108,241,992
+2.23(+28.70%)
Jan 27, 2023
6.400
8.090
6.330
7.770
36,032,140
+1.27(+19.54%)
Jan 26, 2023
6.810
7.150
6.150
6.500
18,931,556
+0.07(+1.09%)
Jan 25, 2023
6.410
6.695
6.080
6.430
11,264,491
-0.21(-3.16%)
Jan 24, 2023
7.080
7.560
6.620
6.640
13,524,081
-0.54(-7.52%)
Jan 23, 2023
6.630
7.390
6.490
7.180
24,959,782
+0.69(+10.63%)
Jan 20, 2023
6.490
6.550
6.060
6.490
13,553,970
+0.11(+1.72%)
Jan 19, 2023
6.750
6.780
6.042
6.380
17,121,376
-0.60(-8.60%)
Jan 18, 2023
7.680
8.300
6.892
6.980
35,327,772
-0.33(-4.51%)
Jan 17, 2023
7.210
8.210
6.830
7.310
33,765,072
+0.29(+4.13%)
Jan 13, 2023
7.420
8.440
6.490
7.020
67,668,200
-1.01(-12.58%)
Jan 12, 2023
5.630
8.100
5.160
8.030
87,130,672
+2.53(+46.00%)
Jan 11, 2023
4.480
5.830
4.470
5.500
38,536,256
+1.08(+24.43%)
Jan 10, 2023
4.380
4.655
4.350
4.420
6,283,422
-0.02(-0.45%)
Jan 09, 2023
4.470
4.790
4.390
4.440
9,620,216
+0.03(+0.68%)
Jan 06, 2023
4.590
4.590
4.230
4.410
8,401,717
-0.14(-3.08%)
Jan 05, 2023
4.870
4.920
4.510
4.550
9,919,306
-0.49(-9.72%)
Jan 04, 2023
4.660
5.098
4.555
5.040
11,949,606
+0.41(+8.86%)
Jan 03, 2023
4.810
4.880
4.420
4.630
12,690,057
-0.11(-2.32%)
Dec 30, 2022
4.330
4.750
4.315
4.740
11,800,367
+0.29(+6.52%)
Dec 29, 2022
3.840
4.520
3.820
4.450
17,238,700
+0.62(+16.19%)
Dec 28, 2022
3.690
3.950
3.620
3.830
12,000,690
+0.11(+2.96%)
Dec 27, 2022
3.940
4.020
3.695
3.720
10,493,025
-0.33(-8.15%)
Dec 23, 2022
4.080
4.205
3.940
4.050
7,929,502
-0.08(-1.94%)
Dec 22, 2022
4.220
4.260
3.761
4.130
17,109,252
-0.19(-4.40%)
Dec 21, 2022
4.070
4.535
4.020
4.320
13,691,629
+0.16(+3.85%)
Dec 20, 2022
4.300
4.440
4.060
4.160
10,496,214
-0.26(-5.88%)
Dec 19, 2022
5.000
5.000
4.200
4.420
16,859,436
-0.61(-12.13%)
Dec 16, 2022
5.300
5.510
4.890
5.030
18,755,726
-0.44(-8.04%)
Dec 15, 2022
5.100
5.880
5.060
5.470
27,217,528
+0.21(+3.99%)
Dec 14, 2022
4.740
5.590
4.740
5.260
22,391,366
+0.43(+8.90%)
Dec 13, 2022
5.590
5.650
4.610
4.830
26,843,280
-0.12(-2.42%)
Dec 12, 2022
5.120
5.190
4.670
4.950
18,349,778
-0.10(-1.98%)
Dec 09, 2022
4.550
5.940
4.420
5.050
53,112,296
+0.09(+1.81%)
Dec 08, 2022
4.020
5.240
3.870
4.960
70,303,824
+1.13(+29.50%)
Dec 07, 2022
4.440
4.880
3.550
3.830
118,029,800
-2.88(-42.92%)
Dec 06, 2022
7.170
7.190
6.500
6.710
16,257,489
-0.39(-5.49%)
Dec 05, 2022
7.970
8.150
7.090
7.100
12,270,671
-0.97(-12.02%)
Dec 02, 2022
7.800
8.180
7.470
8.070
12,981,323
-0.06(-0.74%)
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
.