Car Historical Data

CAR Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3, 1 PM $ 28.19
-0.32%
$ 2.82 billion $ 5,360
Jun 3, 12 PM $ 28.28
-0.19%
$ 2.83 billion $ 4,971
Jun 3, 11 AM $ 28.4
+0.26%
$ 2.84 billion $ 4,461
Jun 3, 4 AM $ 28.1
+0.35%
$ 2.81 billion $ 3,701
Jun 3, 3 AM $ 28
-1.21%
$ 2.8 billion $ 3,219
Jun 3, 2 AM $ 28.36
+0.00%
$ 2.84 billion $ 2,320
Jun 2, 10 PM $ 28.46
-1.55%
$ 2.85 billion $ 2,133
Jun 2, 3 PM $ 28.49
+0.00%
$ 2.85 billion $ 4,350
Jun 2, 2 PM $ 29.43
-0.45%
$ 2.94 billion $ 4,321
Jun 2, 1 AM $ 30.1
-0.13%
$ 3.01 billion $ 15,796
Jun 1, 8 PM $ 30.67
+0.33%
$ 3.07 billion $ 17,623
Jun 1, 7 PM $ 30.56
+0.03%
$ 3.06 billion $ 16,499
Jun 1, 6 PM $ 30.54
-0.20%
$ 3.05 billion $ 16,132
Jun 1, 5 PM $ 30.61
+0.00%
$ 3.06 billion $ 14,569
Jun 1, 4 PM $ 30.47
+0.00%
$ 3.05 billion $ 14,413
Jun 1, 2 PM $ 30.2
-0.27%
$ 3.02 billion $ 16,287
Jun 1, 1 PM $ 30.31
-0.19%
$ 3.03 billion $ 15,848
Jun 1, 12 PM $ 30.51
-0.52%
$ 3.05 billion $ 15,517
Jun 1, 11 AM $ 30.68
-0.25%
$ 3.07 billion $ 15,231
Jun 1, 10 AM $ 30.67
-0.51%
$ 3.07 billion $ 14,886
Jun 1, 9 AM $ 30.82
-0.67%
$ 3.08 billion $ 12,503
Jun 1, 7 AM $ 30.63
-0.42%
$ 3.06 billion $ 5,869
Jun 1, 6 AM $ 30.79
-0.16%
$ 3.08 billion $ 7,116
Jun 1, 3 AM $ 31.29
+0.00%
$ 3.13 billion $ 7,585
Jun 1, 2 AM $ 31.29
+1.05%
$ 3.13 billion $ 8,274
Jun 1, 1 AM $ 30.98
-0.12%
$ 3.1 billion $ 9,463
May 31, 4 PM $ 31.02
-0.37%
$ 3.1 billion $ 15,611
May 31, 1 PM $ 31.61
+0.00%
$ 3.16 billion $ 19,034
May 31, 7 AM $ 31.33
-0.16%
$ 3.13 billion $ 18,520
May 31, 5 AM $ 31.42
+0.00%
$ 3.14 billion $ 19,858
May 31, 4 AM $ 31.41
+0.09%
$ 3.14 billion $ 19,895
May 31, 3 AM $ 31.7
+0.00%
$ 3.17 billion $ 20,292
May 31, 2 AM $ 31.69
+0.04%
$ 3.17 billion $ 20,635
May 31, 1 AM $ 31.65
+0.13%
$ 3.17 billion $ 19,546
May 31, 12 AM $ 31.51
+0.08%
$ 3.15 billion $ 19,694
May 30, 11 PM $ 31.51
+0.00%
$ 3.15 billion $ 18,946
May 30, 10 PM $ 31.26
-1.08%
$ 3.13 billion $ 18,642
May 30, 9 PM $ 31.6
+0.16%
$ 3.16 billion $ 17,019
May 30, 8 PM $ 31.5
-0.20%
$ 3.15 billion $ 16,905
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