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 (%)
Jan 29, 2021 254.00 265.46 246.55 261.19 1,794,900 +5.18(+2.02%)
Jan 28, 2021 246.61 267.80 246.00 256.01 2,566,335 +16.70(+6.98%)
Jan 27, 2021 257.31 258.50 235.13 239.31 3,479,063 -22.02(-8.43%)
Jan 26, 2021 273.50 278.80 260.80 261.33 1,152,069 -11.48(-4.21%)
Jan 25, 2021 278.23 284.92 262.69 272.81 1,366,282 -0.66(-0.24%)
Jan 22, 2021 272.72 276.87 268.21 273.47 981,500 +0.92(+0.34%)
Jan 21, 2021 271.00 276.81 267.02 272.55 1,000,586 +2.67(+0.99%)
Jan 20, 2021 276.75 278.40 267.54 269.88 1,144,434 -5.12(-1.86%)
Jan 19, 2021 290.00 290.13 273.66 275.00 1,568,070 -12.57(-4.37%)
Jan 15, 2021 293.50 295.50 282.01 287.57 2,168,600 -9.26(-3.12%)
Jan 14, 2021 291.53 302.46 289.15 296.83 1,911,947 +7.40(+2.56%)
Jan 13, 2021 288.40 295.13 286.64 289.43 1,338,552 +0.99(+0.34%)
Jan 12, 2021 277.05 292.44 276.39 288.44 1,989,489 +14.31(+5.22%)
Jan 11, 2021 274.49 279.50 265.71 274.13 932,441 -4.31(-1.55%)
Jan 08, 2021 273.00 279.60 266.02 278.44 1,543,400 +8.28(+3.06%)
Jan 07, 2021 256.32 276.45 256.21 270.16 2,050,454 +19.33(+7.71%)
Jan 06, 2021 250.51 257.00 243.04 250.83 1,397,256 -4.75(-1.86%)
Jan 05, 2021 240.00 255.94 237.25 255.58 1,610,594 +19.31(+8.17%)
Jan 04, 2021 243.62 243.62 229.26 236.27 2,250,203 -3.27(-1.37%)
Dec 31, 2020 239.54 239.54 239.54 896,496 -10.80(-4.31%)
Dec 30, 2020 250.25 256.01 248.59 250.34 896,496 -0.17(-0.07%)
Dec 29, 2020 253.00 253.05 241.55 250.51 1,425,299 -0.98(-0.39%)
Dec 28, 2020 273.42 274.55 245.33 251.49 2,332,390 -23.22(-8.45%)
Dec 24, 2020 272.44 279.00 270.26 274.71 564,100 +4.71(+1.74%)
Dec 23, 2020 292.76 292.76 265.80 270.00 1,860,893 -21.52(-7.38%)
Dec 22, 2020 280.00 292.08 278.90 291.52 1,593,629 +12.92(+4.64%)
Dec 21, 2020 262.33 278.83 261.25 278.60 1,316,230 +12.36(+4.64%)
Dec 18, 2020 272.50 273.00 262.32 266.24 1,571,600 -5.75(-2.11%)
Dec 17, 2020 266.00 277.01 260.69 271.99 2,110,049 +11.03(+4.23%)
Dec 16, 2020 259.78 261.78 249.00 260.96 1,396,159 +4.92(+1.92%)
Dec 15, 2020 260.00 268.97 254.32 256.04 1,773,392 +5.07(+2.02%)
Dec 14, 2020 258.26 262.37 247.60 250.97 1,149,596 -7.29(-2.82%)
Dec 11, 2020 260.00 264.79 256.00 258.26 977,200 -2.21(-0.85%)
Dec 10, 2020 252.76 262.08 251.75 260.47 839,405 +4.97(+1.95%)
Dec 09, 2020 262.80 267.47 249.60 255.50 1,182,792 -5.84(-2.23%)
Dec 08, 2020 259.38 263.12 254.62 261.34 1,271,059 +2.46(+0.95%)
Dec 07, 2020 241.34 259.81 241.34 258.88 2,328,266 +15.79(+6.50%)
Dec 04, 2020 232.06 243.17 228.94 243.09 2,200,100 +15.17(+6.66%)
Dec 03, 2020 227.51 232.50 224.02 227.92 1,261,029 +2.47(+1.10%)
Dec 02, 2020 229.23 238.78 223.48 225.45 3,183,573 -25.68(-10.23%)
Dec 01, 2020 251.50 252.36 242.26 251.13 1,331,948 +0.92(+0.37%)
Nov 30, 2020 251.08 251.67 235.82 250.21 3,859,331 +1.07(+0.43%)
Nov 27, 2020 242.41 250.66 240.60 249.14 1,213,000 +10.98(+4.61%)
Nov 25, 2020 235.81 243.26 232.54 238.16 1,055,900 +1.44(+0.61%)
Nov 24, 2020 239.90 246.10 231.75 236.72 1,801,214 -3.36(-1.40%)
Nov 23, 2020 237.67 244.53 236.10 240.08 2,707,682 +5.78(+2.47%)
Nov 20, 2020 228.00 236.43 226.89 234.30 1,412,600 +7.30(+3.22%)
Nov 19, 2020 225.07 230.64 222.00 227.00 1,598,032 +2.82(+1.26%)
Nov 18, 2020 221.00 231.19 220.27 224.18 1,613,967 +2.59(+1.17%)
Nov 17, 2020 210.16 223.71 208.51 221.59 1,516,099 +11.58(+5.51%)
Nov 16, 2020 207.53 214.49 205.65 210.01 986,230 -1.07(-0.51%)
Nov 13, 2020 216.54 220.43 207.96 211.08 1,234,200 -3.66(-1.70%)
Nov 12, 2020 205.30 217.15 204.29 214.74 2,101,669 +7.49(+3.61%)
Nov 11, 2020 194.25 207.45 193.37 207.25 1,642,588 +14.76(+7.67%)
Nov 10, 2020 191.38 194.93 182.06 192.49 1,943,957 -1.66(-0.86%)
Nov 09, 2020 200.63 207.47 194.01 194.15 2,005,464 -15.85(-7.55%)
Nov 06, 2020 205.14 211.69 196.26 210.00 1,427,700 +5.49(+2.68%)
Nov 05, 2020 205.82 210.00 202.44 204.51 1,106,022 +3.31(+1.65%)
Nov 04, 2020 196.01 201.70 193.46 201.20 1,817,793 +10.20(+5.34%)
Nov 03, 2020 186.97 194.79 185.64 191.00 1,182,910 +5.99(+3.24%)
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.