Canada Markets open in 9 hrs 8 mins

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.61+8.59 (+3.94%)
At close: 2:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020------
Sep. 29, 2020220.51232.90220.00226.03226.031,843,500
Sep. 28, 2020206.94218.38206.25218.02218.022,359,700
Sep. 25, 2020208.26208.81200.53203.26203.261,452,000
Sep. 24, 2020216.64218.41206.65208.35208.351,565,500
Sep. 23, 2020226.47227.97214.30218.67218.673,070,100
Sep. 22, 2020210.86234.74200.94226.83226.8311,332,200
Sep. 21, 2020161.91173.92158.25173.67173.671,254,600
Sep. 18, 2020171.13171.72160.67164.78164.781,733,500
Sep. 17, 2020171.00171.59164.63166.44166.441,876,600
Sep. 16, 2020172.25178.00167.33175.90175.901,667,700
Sep. 15, 2020174.00174.81168.01171.92171.921,199,000
Sep. 14, 2020178.14178.36169.03171.55171.551,910,300
Sep. 11, 2020179.33182.64171.44174.24174.241,705,000
Sep. 10, 2020180.72184.93177.31178.63178.631,828,400
Sep. 09, 2020188.46191.94177.13179.86179.861,977,200
Sep. 08, 2020178.50186.12176.65181.00181.002,505,300
Sep. 04, 2020196.00201.76180.16187.00187.002,737,600
Sep. 03, 2020218.00219.33197.20198.51198.511,991,200
Sep. 02, 2020230.53231.42214.71222.98222.981,180,800
Sep. 01, 2020215.12235.00214.57227.19227.191,901,300
Aug. 31, 2020218.00218.92210.41215.96215.96907,900
Aug. 28, 2020208.80219.10208.76218.44218.441,490,100
Aug. 27, 2020206.97213.14203.16208.01208.011,288,200
Aug. 26, 2020204.22208.56201.29207.82207.82880,600
Aug. 25, 2020199.00203.71195.51202.93202.93782,200
Aug. 24, 2020205.05205.24196.14200.89200.891,170,100
Aug. 21, 2020201.90207.28200.50202.20202.20890,900
Aug. 20, 2020197.95204.82196.48202.59202.59692,800
Aug. 19, 2020203.00203.00196.84199.31199.31789,700
Aug. 18, 2020196.20205.48194.77202.61202.611,117,400
Aug. 17, 2020198.56199.99191.27195.00195.001,648,100
Aug. 14, 2020194.62197.90193.26196.68196.68888,300
Aug. 13, 2020192.67202.63192.41193.43193.431,156,700
Aug. 12, 2020190.00197.25189.00193.22193.221,119,000
Aug. 11, 2020190.54199.32183.89187.65187.651,675,700
Aug. 10, 2020196.51198.22184.05190.12190.121,749,800
Aug. 07, 2020215.60222.98190.31192.00192.007,586,400
Aug. 06, 2020173.00225.45172.93222.99222.999,900,000
Aug. 05, 2020168.94177.29167.27174.12174.123,897,300
Aug. 04, 2020159.77167.22159.77166.69166.692,380,200
Aug. 03, 2020156.76162.15156.07159.49159.491,437,900
Jul. 31, 2020157.23157.74151.44154.95154.95896,700
Jul. 30, 2020152.95157.44148.49155.87155.871,014,400
Jul. 29, 2020152.52155.50152.52155.46155.46736,100
Jul. 28, 2020153.08156.33151.26151.38151.381,320,800
Jul. 27, 2020149.99150.93147.16150.83150.83949,200
Jul. 24, 2020145.81149.19142.56148.36148.361,247,400
Jul. 23, 2020148.58150.80144.91147.95147.951,645,700
Jul. 22, 2020146.15150.00145.17149.19149.19891,900
Jul. 21, 2020146.61147.08144.10145.03145.03970,300
Jul. 20, 2020142.35146.81142.35144.84144.841,321,000
Jul. 17, 2020138.45142.22137.69141.10141.101,204,400
Jul. 16, 2020135.16138.10133.85136.95136.95721,900
Jul. 15, 2020137.50138.29131.67136.49136.491,228,400
Jul. 14, 2020126.56136.30124.89135.95135.952,410,600
Jul. 13, 2020139.31139.61126.31126.55126.551,799,900
Jul. 10, 2020138.00139.98136.00137.46137.46815,300
Jul. 09, 2020140.49143.13134.93138.64138.641,459,100
Jul. 08, 2020134.03139.30132.78138.92138.921,154,600
Jul. 07, 2020133.85138.35129.84133.11133.111,595,000
Jul. 06, 2020133.35137.72133.25134.44134.441,379,100
Jul. 02, 2020128.89132.55127.83128.53128.531,722,800
Jul. 01, 2020119.59126.99119.38125.38125.381,588,800
Jun. 30, 2020119.36121.34118.64120.20120.201,134,500
Jun. 29, 2020118.33121.69115.23120.37120.371,242,000
Jun. 26, 2020118.26121.51116.69117.41117.412,187,300
Jun. 25, 2020112.10119.61110.06117.16117.162,665,800
Jun. 24, 2020126.00127.26111.81112.25112.253,224,400
Jun. 23, 2020128.77131.86126.81127.61127.611,543,200
Jun. 22, 2020125.74129.32125.12127.39127.391,661,400
Jun. 19, 2020124.94127.38123.29126.12126.122,569,700
Jun. 18, 2020117.82123.39117.71122.98122.981,407,000
Jun. 17, 2020118.00121.30117.08118.96118.961,062,000
Jun. 16, 2020121.65122.08114.50118.03118.031,273,700
Jun. 15, 2020107.56115.32106.14114.32114.321,135,300
Jun. 12, 2020113.00115.54107.84111.21111.211,766,200
Jun. 11, 2020112.35115.26106.56107.26107.262,062,100
Jun. 10, 2020116.39122.69113.17118.80118.802,669,700
Jun. 09, 2020111.01117.60110.02113.55113.551,504,700
Jun. 08, 2020117.93118.64108.75113.64113.642,524,700
Jun. 05, 2020107.00116.69106.01115.87115.873,924,300
Jun. 04, 2020106.11110.0199.15102.00102.002,578,000
Jun. 03, 2020108.38112.40106.12107.39107.392,765,600
Jun. 02, 202093.38110.5092.97109.12109.127,148,100
Jun. 01, 202092.5394.8491.5391.8591.851,429,600
May 29, 202093.5295.5190.5592.9892.982,125,300
May 28, 202095.8096.0591.5193.2993.291,622,100
May 27, 2020100.18100.9992.3196.1496.142,265,800
May 26, 2020100.75103.4998.9099.1999.191,701,100
May 22, 202094.4096.9792.6096.4596.451,318,800
May 21, 202091.5496.2090.2594.7494.741,789,000
May 20, 202091.0092.4886.5391.1191.112,045,300
May 19, 202090.7292.2588.0488.9188.917,114,000
May 18, 202097.85101.6597.0098.5998.592,097,400
May 15, 202087.9493.0387.5492.6692.661,573,900
May 14, 202088.0191.9783.1089.5589.552,707,600
May 13, 202094.7497.4588.1489.9089.902,321,800
May 12, 2020102.65102.8493.3493.7293.721,907,200
May 11, 202099.00101.8897.37100.67100.673,301,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...