Car Historical Data

CAR Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 7 PM $31.56
+0.10%
$3.16 billion $16,734
May 30, 5 PM $31.55
+0.27%
$3.16 billion $15,461
May 30, 4 PM $31.48
-0.22%
$3.15 billion $14,062
May 30, 3 PM $31.23
-0.56%
$3.12 billion $10,488
May 30, 2 PM $31.39
+0.38%
$3.14 billion $8,755
May 30, 9 AM $31.17
+0.17%
$3.12 billion $7,049
May 30, 8 AM $31.13
-0.03%
$3.11 billion $6,784
May 30, 7 AM $31.12
-0.03%
$3.11 billion $6,430
May 30, 6 AM $31.08
-0.18%
$3.11 billion $5,420
May 30, 5 AM $31.14
+0.40%
$3.11 billion $5,104
May 30, 4 AM $31.02
-0.29%
$3.1 billion $4,114
May 30, 3 AM $31.12
+0.09%
$3.11 billion $3,568
May 30, 2 AM $31.08
+0.33%
$3.11 billion $3,255
May 30, 1 AM $30.98
+0.17%
$3.1 billion $1,983
May 30, 12 AM $30.94
+0.14%
$3.09 billion $1,253
May 29, 9 PM $30.91
-0.16%
$3.09 billion $599
May 29, 7 PM $30.85
-0.27%
$3.09 billion $521
May 29, 6 PM $30.94
-0.21%
$3.09 billion $281
May 29, 12 PM $30.76
+0.00%
$3.08 billion $206
May 29, 3 AM $30.73
+0.00%
$3.07 billion $552
May 28, 7 PM $31.1
+0.00%
$3.11 billion $403
May 28, 10 AM $30.62
+0.00%
$3.06 billion $1,276
May 27, 4 PM $31.68
-0.24%
$3.17 billion $1,218
May 27, 3 PM $31.72
+0.38%
$3.17 billion $1,122
May 27, 2 PM $31.56
+0.17%
$3.16 billion $993
May 27, 1 PM $31.54
+0.00%
$3.15 billion $650
May 27, 1 AM $31.97
+0.09%
$3.2 billion $512
May 26, 10 PM $31.9
+0.00%
$3.19 billion $376
May 26, 4 PM $32.07
-0.10%
$3.21 billion $791
May 26, 3 PM $32.25
+0.00%
$3.23 billion $666
May 25, 6 PM $32.23
+0.00%
$3.22 billion $2,035
May 25, 5 PM $32.22
-0.52%
$3.22 billion $1,969
May 25, 1 PM $32.58
+0.06%
$3.26 billion $1,465
May 25, 12 PM $32.54
+0.36%
$3.25 billion $1,167
May 23, 9 PM $32.49
+0.25%
$3.25 billion $1,564
May 23, 7 PM $32.04
-0.09%
$3.2 billion $1,005
May 23, 1 AM $32.14
+0.00%
$-- $2,080
May 23, 12 AM $32.1
-0.25%
$3.21 billion $2,056
May 22, 11 PM $32.25
-0.02%
$3.23 billion $1,774
May 22, 10 PM $32.21
-0.60%
$3.22 billion $1,728
May 22, 2 PM $32.81
+0.00%
$3.28 billion $36,486
May 22, 1 PM $32.91
+0.93%
$3.29 billion $36,338
May 22, 12 PM $32.6
+0.23%
$3.26 billion $40,761
May 22, 8 AM $32.07
-0.60%
$3.21 billion $40,333
May 21, 2 PM $31.25
-7.23%
$3.13 billion $36,594
May 21, 1 PM $32.42
-1.81%
$3.24 billion $10,562
May 21, 11 AM $33.78
+0.00%
$3.38 billion $4,995
May 21, 10 AM $35.15
-0.28%
$3.51 billion $4,776
May 21, 9 AM $35.24
+1.28%
$3.52 billion $6,616
May 21, 1 AM $34.83
+0.04%
$3.48 billion $8,952