Car Historical Data

CAR Page 4
Download
Date Close Price change Market cap Trading volume
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
May 20, 8 PM $ 35.64
+0.00%
$ 3.56 billion $ 8,662
May 20, 7 PM $ 35.19
+0.00%
$ 3.52 billion $ 8,860
May 20, 5 PM $ 35.45
+0.00%
$ 3.55 billion $ 8,585
May 20, 4 PM $ 35.35
-0.58%
$ 3.54 billion $ 8,559
May 20, 3 PM $ 35.56
-0.67%
$ 3.56 billion $ 8,268
May 20, 1 PM $ 35.58
-0.22%
$ 3.56 billion $ 5,671
May 20, 10 AM $ 35.43
-1.38%
$ 3.54 billion $ 5,171
May 20, 9 AM $ 36.06
-1.98%
$ 3.61 billion $ 2,959
May 19, 10 AM $ 35.87
+0.00%
$ 3.59 billion $ 11,012
May 18, 8 PM $ 37.4
+0.00%
$ 3.74 billion $ 14,299
May 18, 6 PM $ 38.74
+0.53%
$ 3.87 billion $ 11,453