Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Company Cl A (NY: CVNA )

117.50 -0.43 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 295.91 308.01 295.91 303.18 833,247 +5.22(+1.75%)
Oct 28, 2021 291.58 299.74 290.92 297.96 1,053,235 +6.43(+2.21%)
Oct 27, 2021 303.95 305.99 289.32 291.53 1,292,126 -0.03(-0.01%)
Oct 26, 2021 295.09 291.56 566,977 -0.67(-0.23%)
Oct 25, 2021 298.07 299.75 289.08 292.23 643,363 -5.36(-1.80%)
Oct 22, 2021 297.71 299.04 292.46 297.59 753,032 -4.17(-1.38%)
Oct 21, 2021 290.96 305.80 289.03 301.76 968,413 +12.73(+4.40%)
Oct 20, 2021 291.30 294.39 287.75 289.03 537,363 -1.82(-0.63%)
Oct 19, 2021 291.66 295.71 288.68 290.85 666,354 +1.91(+0.66%)
Oct 18, 2021 286.00 291.62 286.00 288.94 658,589 +1.88(+0.65%)
Oct 15, 2021 286.92 291.62 285.00 287.06 615,967 +2.98(+1.05%)
Oct 14, 2021 285.80 289.41 282.85 284.08 483,626 +1.54(+0.55%)
Oct 13, 2021 284.42 284.92 280.25 282.54 708,213 +1.06(+0.38%)
Oct 12, 2021 286.05 287.57 281.04 281.48 776,806 -1.26(-0.45%)
Oct 11, 2021 289.82 290.18 282.07 282.74 663,157 +0.31(+0.11%)
Oct 08, 2021 286.13 288.11 282.19 282.43 749,361 -2.88(-1.01%)
Oct 07, 2021 290.99 293.11 284.34 285.31 874,558 -0.45(-0.16%)
Oct 06, 2021 281.08 290.69 280.00 285.76 633,717 -1.02(-0.36%)
Oct 05, 2021 295.02 295.31 282.81 286.78 1,185,077 -7.29(-2.48%)
Oct 04, 2021 298.26 299.98 286.82 294.07 1,019,887 -8.76(-2.89%)
Oct 01, 2021 305.14 305.14 292.95 302.83 970,470 +1.29(+0.43%)
Sep 30, 2021 297.86 307.54 294.99 301.54 1,160,413 -4.27(-1.40%)
Sep 29, 2021 309.00 309.98 304.17 305.81 568,045 +0.03(+0.01%)
Sep 28, 2021 315.76 316.91 301.96 305.78 2,642,649 -13.34(-4.18%)
Sep 27, 2021 320.39 322.39 316.10 319.12 1,225,615 -2.87(-0.89%)
Sep 24, 2021 319.09 324.38 315.56 321.99 595,883 +2.74(+0.86%)
Sep 23, 2021 323.38 328.97 316.28 319.25 808,246 -1.81(-0.56%)
Sep 22, 2021 319.80 325.22 318.17 321.06 985,068 +2.84(+0.89%)
Sep 21, 2021 330.48 332.76 318.00 318.22 814,900 -8.28(-2.54%)
Sep 20, 2021 322.21 327.12 314.72 326.50 1,089,170 -3.60(-1.09%)
Sep 17, 2021 340.21 343.18 329.48 330.10 2,120,877 -12.14(-3.55%)
Sep 16, 2021 325.33 345.98 323.61 342.24 1,158,077 +12.38(+3.75%)
Sep 15, 2021 332.57 332.57 325.45 329.86 540,350 +0.79(+0.24%)
Sep 14, 2021 327.58 338.58 326.74 329.07 698,244 +3.01(+0.92%)
Sep 13, 2021 330.26 331.95 316.79 326.06 649,042 -3.66(-1.11%)
Sep 10, 2021 331.86 333.40 324.41 329.72 571,330 +0.91(+0.28%)
Sep 09, 2021 327.46 334.91 327.28 328.81 483,347 -0.09(-0.03%)
Sep 08, 2021 330.48 331.92 325.09 328.90 395,979 -1.28(-0.39%)
Sep 07, 2021 330.02 333.45 326.80 330.18 583,475 +1.52(+0.46%)
Sep 03, 2021 319.00 329.32 316.36 328.66 649,449 +8.64(+2.70%)
Sep 02, 2021 332.76 334.19 319.66 320.02 879,954 -10.46(-3.17%)
Sep 01, 2021 328.84 333.28 325.94 330.48 858,862 +2.42(+0.74%)
Aug 31, 2021 340.00 340.00 323.13 328.06 1,141,127 -9.70(-2.87%)
Aug 30, 2021 339.09 341.69 332.70 337.76 833,518 +0.24(+0.07%)
Aug 27, 2021 345.86 348.96 336.50 337.52 1,638,278 -14.22(-4.04%)
Aug 26, 2021 352.25 357.10 349.28 351.74 407,659 -2.65(-0.75%)
Aug 25, 2021 355.05 358.20 352.50 354.39 461,662 +1.00(+0.28%)
Aug 24, 2021 361.12 363.09 352.49 353.39 458,245 -4.19(-1.17%)
Aug 23, 2021 349.76 360.28 349.76 357.58 674,657 +7.82(+2.24%)
Aug 20, 2021 350.08 353.01 345.36 349.76 589,541 -0.19(-0.05%)
Aug 19, 2021 349.99 354.52 347.50 349.95 588,144 -0.71(-0.20%)
Aug 18, 2021 354.20 355.03 341.45 350.66 1,009,512 -1.63(-0.46%)
Aug 17, 2021 354.88 356.93 348.19 352.29 1,275,594 -9.21(-2.55%)
Aug 16, 2021 359.11 364.13 354.13 361.50 922,414 +0.52(+0.14%)
Aug 13, 2021 358.35 361.95 357.88 360.98 600,035 +2.83(+0.79%)
Aug 12, 2021 360.54 365.04 356.81 358.15 676,654 -2.55(-0.71%)
Aug 11, 2021 367.38 375.30 356.60 360.70 1,418,973 -9.40(-2.54%)
Aug 10, 2021 359.54 376.83 358.96 370.10 1,902,723 +13.76(+3.86%)
Aug 09, 2021 343.75 357.86 339.11 356.34 1,681,975 +10.69(+3.09%)
Aug 06, 2021 365.45 372.01 338.50 345.65 3,398,449 +8.65(+2.57%)
Aug 05, 2021 328.45 337.91 328.26 337.00 1,116,998 +6.09(+1.84%)
Aug 04, 2021 331.40 334.99 326.47 330.91 666,649 -1.46(-0.44%)
Aug 03, 2021 333.95 335.02 328.00 332.37 749,580 -1.58(-0.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.