Canada markets closed

CarGurus, Inc. (CARG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.93+0.32 (+1.36%)
At close: 04:00PM EDT
23.93 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202423.7624.2123.7523.9323.93515,700
May 23, 202423.8123.9023.3423.6123.61628,300
May 22, 202423.8424.1323.6323.7223.72715,500
May 21, 202423.4523.9123.2023.8723.87763,900
May 20, 202423.6924.0123.5523.5723.57824,400
May 17, 202423.7824.0323.6823.7823.78747,600
May 16, 202424.7324.8323.7823.8023.801,214,700
May 15, 202424.6724.9824.1424.9624.96886,500
May 14, 202424.0624.6623.9824.4924.491,191,700
May 13, 202424.2924.4023.5224.0524.05940,800
May 10, 202423.4224.7623.3724.2224.221,955,900
May 09, 202422.2322.5822.1222.2822.281,460,200
May 08, 202422.2522.3621.9922.1522.15628,400
May 07, 202422.6823.1122.5722.6122.61701,200
May 06, 202422.8123.1322.7023.0023.00459,200
May 03, 202423.3623.4222.7022.7522.75707,400
May 02, 202422.6923.0122.4222.9122.91658,800
May 01, 202422.6022.9822.3222.3222.32538,600
Apr 30, 202422.8322.9222.4222.4622.461,034,900
Apr 29, 202423.1823.3922.8522.8522.85623,700
Apr 26, 202423.1923.4823.1423.2223.22431,600
Apr 25, 202422.8923.2122.6722.9122.911,079,800
Apr 24, 202423.4723.5623.1623.3423.34611,400
Apr 23, 202422.8023.5622.7523.4723.47561,300
Apr 22, 202422.3122.6622.2022.6322.63588,000
Apr 19, 202421.5522.2221.5522.2022.20677,700
Apr 18, 202421.2521.8221.2221.5421.54594,700
Apr 17, 202421.7621.8321.1821.2221.22642,100
Apr 16, 202421.4221.7221.2721.5921.59758,600
Apr 15, 202422.4522.5721.5921.6821.68933,400
Apr 12, 202422.7222.8522.1522.3622.36588,600
Apr 11, 202422.7323.0122.4922.8822.88860,600
Apr 10, 202423.0623.2822.6122.6422.64853,200
Apr 09, 202423.6823.7323.3823.6423.64411,900
Apr 08, 202423.4623.7223.3023.4623.46593,000
Apr 05, 202422.8723.4822.8123.3523.35592,800
Apr 04, 202422.9323.3822.8322.8522.85649,300
Apr 03, 202422.4422.9322.4422.7322.73776,700
Apr 02, 202422.4622.7222.4022.6022.60731,400
Apr 01, 202423.0423.3622.9023.0023.00651,000
Mar 28, 202423.1023.3722.9523.0823.08755,900
Mar 27, 202423.3923.6222.9123.0023.001,096,000
Mar 26, 202423.3223.7523.1623.1823.18605,000
Mar 25, 202423.1823.3823.0223.0323.03570,200
Mar 22, 202423.1423.4222.9523.2023.20636,700
Mar 21, 202423.5923.7623.0123.0123.011,031,300
Mar 20, 202423.4423.8223.1423.4023.40803,600
Mar 19, 202423.4523.6723.1323.4423.441,001,500
Mar 18, 202422.5623.5222.3623.4623.461,405,100
Mar 15, 202422.0622.5022.0122.4722.478,328,300
Mar 14, 202422.7722.9722.0222.2222.221,363,300
Mar 13, 202423.0023.1422.6822.7222.721,094,100
Mar 12, 202423.0023.4422.9622.9922.991,101,600
Mar 11, 202422.9323.0822.7023.0023.001,388,100
Mar 08, 202423.4324.2222.9623.0023.001,555,300
Mar 07, 202422.8123.3622.7323.2823.281,224,200
Mar 06, 202422.5522.8322.3822.5522.551,546,100
Mar 05, 202422.6122.8522.1222.2322.231,795,600
Mar 04, 202422.6023.0822.4722.9422.941,636,100
Mar 01, 202422.2222.6922.1422.6822.681,187,300
Feb 29, 202422.0222.4821.9722.1422.141,735,400
Feb 28, 202423.1823.1821.7221.8521.852,692,400
Feb 27, 202422.5023.9921.9523.5223.524,654,500
Feb 26, 202424.0124.2723.7223.8923.892,073,600
Feb 23, 202423.5723.9123.4523.8423.84833,600
Feb 22, 202423.0523.6222.9623.5623.56736,700
Feb 21, 202422.8223.0422.6922.9022.90595,000
Feb 20, 202422.7723.0822.6322.9622.96872,300
Feb 16, 202423.2423.2822.6723.0523.05872,400
Feb 15, 202423.3023.6723.0923.5923.59651,100
Feb 14, 202422.9123.3722.8523.2023.20958,400
Feb 13, 202423.0823.2622.3522.5122.51872,400
Feb 12, 202423.9924.2023.8223.8623.86934,500
Feb 09, 202423.6524.0023.5123.9223.92581,400
Feb 08, 202423.3023.7523.3023.3823.38745,900
Feb 07, 202423.8023.8223.2223.2623.261,091,700
Feb 06, 202423.8024.1023.7723.9123.91469,900
Feb 05, 202423.7324.0223.4823.8323.83753,300
Feb 02, 202423.6124.2223.4123.9623.96573,300
Feb 01, 202423.3623.6823.0823.6623.66555,000
Jan 31, 202423.4724.0123.2023.2423.24793,400
Jan 30, 202423.7023.8123.5023.7123.71637,500
Jan 29, 202423.2023.8723.1823.8623.86458,000
Jan 26, 202423.0423.3422.9923.1423.14432,700
Jan 25, 202422.9623.0722.7223.0023.00678,700
Jan 24, 202423.4023.4122.7422.7622.76636,200
Jan 23, 202423.9523.9523.0523.0623.06716,000
Jan 22, 202423.6023.9923.4623.6223.62649,100
Jan 19, 202423.4423.4423.0123.3423.34454,500
Jan 18, 202423.4023.4523.0323.2623.26521,200
Jan 17, 202422.4623.0422.4623.0023.00486,500
Jan 16, 202422.7022.9422.5822.8522.85486,200
Jan 12, 202423.1423.1422.7022.7722.77646,800
Jan 11, 202423.1823.3022.6522.9622.96608,200
Jan 10, 202423.0323.4222.9023.3123.31500,200
Jan 09, 202422.7423.0122.5922.9022.90627,500
Jan 08, 202422.6723.2022.6022.9922.99805,600
Jan 05, 202422.5222.7922.4722.4922.49647,500
Jan 04, 202422.8323.0222.5922.7522.75573,100
Jan 03, 202423.2123.3022.8322.8422.84717,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...