Canada markets closed

Cars.com Inc. (CARS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.38+0.29 (+1.70%)
At close: 04:00PM EDT
17.38 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202417.2217.4317.2217.3817.38274,131
May 03, 202417.1917.2516.8517.0917.09317,500
May 02, 202416.7816.9116.5916.9016.90313,200
May 01, 202416.7316.9516.5416.5916.59220,400
Apr 30, 202416.8916.9716.6316.7116.71364,100
Apr 29, 202417.1017.2816.7117.0017.00380,200
Apr 26, 202417.0317.3817.0017.0217.02373,600
Apr 25, 202416.7617.0616.4516.8916.89948,200
Apr 24, 202416.6617.0016.4116.8616.861,499,000
Apr 23, 202416.6116.8816.6116.7016.70388,600
Apr 22, 202416.6116.6516.4216.5616.56247,800
Apr 19, 202416.1416.5316.1416.4416.44341,000
Apr 18, 202416.1616.4816.1616.1716.17244,300
Apr 17, 202416.2716.4316.1516.1616.16269,400
Apr 16, 202415.9416.2915.8816.1616.16244,200
Apr 15, 202416.6016.7016.0316.0816.08294,700
Apr 12, 202416.6216.7916.4516.5616.56244,000
Apr 11, 202416.8417.0616.7616.8216.82307,900
Apr 10, 202416.8117.0216.5916.8216.82333,100
Apr 09, 202417.6517.8616.9717.2117.21377,600
Apr 08, 202417.2817.6617.2217.6517.65326,100
Apr 05, 202416.9117.2616.9117.1517.15367,900
Apr 04, 202417.3017.5416.9416.9616.96356,700
Apr 03, 202416.5917.0816.5917.0817.08318,100
Apr 02, 202416.7716.8416.5616.6816.68393,700
Apr 01, 202417.2017.3717.0017.0917.09365,800
Mar 28, 202417.0517.4717.0317.1817.18297,600
Mar 27, 202417.0317.2516.9517.0717.07357,700
Mar 26, 202416.8517.0716.6416.8516.85455,000
Mar 25, 202416.9517.1716.6816.7216.72346,400
Mar 22, 202417.4117.6516.9316.9416.94546,800
Mar 21, 202417.2817.3516.8017.1817.181,335,000
Mar 20, 202416.8717.2016.5817.0017.00514,900
Mar 19, 202416.6616.9916.5816.9416.94287,000
Mar 18, 202416.6617.1716.5816.8016.80435,800
Mar 15, 202416.7817.2516.5016.5816.581,378,100
Mar 14, 202417.4417.4416.7416.9416.94673,600
Mar 13, 202417.7718.0617.4017.4017.40462,600
Mar 12, 202417.9118.0717.7017.8417.84433,700
Mar 11, 202418.6418.7217.9217.9917.99234,000
Mar 08, 202418.5419.3318.5018.7518.75461,300
Mar 07, 202418.2218.5118.1618.4618.46382,500
Mar 06, 202418.2918.4417.9918.1218.12377,400
Mar 05, 202418.4118.5417.9218.0418.04435,500
Mar 04, 202418.6618.9918.6518.8818.88297,200
Mar 01, 202418.3918.7118.0918.6018.60418,400
Feb 29, 202418.4318.6318.0218.3418.34404,600
Feb 28, 202418.3518.4118.0618.1518.15337,500
Feb 27, 202417.9118.6017.7218.5118.51592,600
Feb 26, 202417.3918.2017.3917.8617.86400,500
Feb 23, 202417.9618.1617.2617.5317.53374,700
Feb 22, 202417.5218.6017.2618.0018.00522,000
Feb 21, 202418.0518.3117.9818.0518.05251,600
Feb 20, 202418.0018.2017.8218.1418.14280,300
Feb 16, 202418.6618.7218.1518.2118.21319,300
Feb 15, 202418.9819.1318.7719.0519.05384,100
Feb 14, 202418.9919.0218.6218.9318.93245,100
Feb 13, 202418.6219.0518.4418.6518.65450,800
Feb 12, 202418.8019.5818.6619.3919.39399,500
Feb 09, 202418.7118.8518.3318.7118.71359,800
Feb 08, 202418.3518.8418.2818.7118.71346,900
Feb 07, 202418.5418.5418.0718.3518.35230,500
Feb 06, 202418.3318.7318.3318.5418.54210,000
Feb 05, 202418.2918.5918.1618.3418.34321,300
Feb 02, 202417.7118.7117.5418.5218.52549,500
Feb 01, 202417.6117.9217.5017.9217.92217,000
Jan 31, 202417.7618.1717.4017.4317.43279,900
Jan 30, 202418.3918.4317.8917.9417.94228,000
Jan 29, 202417.8318.5717.7618.5218.52422,300
Jan 26, 202417.9418.0817.8517.9617.96137,700
Jan 25, 202417.9417.9717.5917.8617.86234,200
Jan 24, 202418.2818.2817.6617.6617.66184,500
Jan 23, 202418.4118.4817.8817.9117.91230,500
Jan 22, 202417.9518.2617.9418.1218.12332,900
Jan 19, 202417.5217.8417.2917.7117.71304,200
Jan 18, 202417.3217.4517.1617.3917.39212,900
Jan 17, 202416.8217.1916.7917.1317.13229,200
Jan 16, 202417.1017.1516.8117.1317.13259,600
Jan 12, 202417.6117.6317.1517.1717.17209,900
Jan 11, 202417.6317.6317.1817.4817.48261,900
Jan 10, 202417.2717.6417.2317.6317.63266,000
Jan 09, 202417.3117.5417.1517.2917.29337,000
Jan 08, 202417.3017.5917.1317.5817.58232,000
Jan 05, 202417.2217.5317.1617.1617.16376,300
Jan 04, 202417.9217.9217.4417.4517.45450,500
Jan 03, 202418.1518.2317.8317.8317.83280,200
Jan 02, 202418.7918.8018.2518.3718.37318,700
Dec 29, 202319.3319.3818.8718.9718.97318,100
Dec 28, 202319.4619.4719.2119.3819.38174,800
Dec 27, 202319.7619.8319.4619.5019.50220,600
Dec 26, 202319.6319.7319.4019.6619.66186,300
Dec 22, 202319.8419.9719.5119.5919.59193,500
Dec 21, 202319.7819.9119.3919.6819.68244,500
Dec 20, 202319.7020.1919.4619.5019.50370,300
Dec 19, 202319.3919.8119.3219.6519.65376,200
Dec 18, 202319.0019.3118.6919.1719.17480,300
Dec 15, 202319.2719.2718.6718.9218.921,111,500
Dec 14, 202319.0019.3418.7819.0319.031,319,700
Dec 13, 202318.8819.1718.5318.9818.981,123,500
Dec 12, 202319.3619.3718.8418.8918.89320,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...