Car Historical Data

CAR Page 5
Download
Date Close Price change Market cap Trading volume
May 18, 5 PM $ 38.53
+12.82%
$ 3.85 billion $ 11,846
May 18, 4 PM $ 34.14
-4.51%
$ 3.41 billion $ 6,978
May 18, 1 PM $ 37.94
-0.75%
$ 3.79 billion $ 7,615
May 18, 11 AM $ 37.55
+0.00%
$ 3.75 billion $ 7,424
May 18, 8 AM $ 37.9
+0.46%
$ 3.79 billion $ 7,497
May 18, 7 AM $ 38.02
-0.16%
$ 3.8 billion $ 7,356
May 18, 6 AM $ 38.01
+0.52%
$ 3.8 billion $ 7,175
May 18, 5 AM $ 37.7
-0.29%
$ 3.77 billion $ 6,665
May 17, 10 PM $ 40.33
-0.87%
$ 4.03 billion $ 982
May 17, 9 PM $ 40.52
+0.35%
$ 4.05 billion $ 791
May 16, 3 PM $ 37.23
+0.00%
$ 3.72 billion $ 2,626
May 16, 5 AM $ 38.12
+0.00%
$ 3.81 billion $ 3,968
May 16, 4 AM $ 37.98
+1.01%
$ 3.8 billion $ 3,757
May 16, 3 AM $ 37.67
-2.77%
$ 3.77 billion $ 1,447
May 15, 11 AM $ 39.25
+0.00%
$ 3.93 billion $ 2,210
May 15, 10 AM $ 39.23
+0.19%
$ 3.92 billion $ 2,047
May 15, 8 AM $ 39.23
-0.15%
$ 3.92 billion $ 1,672
May 15, 7 AM $ 39.96
+1.56%
$ 4 billion $ 1,174
May 15, 6 AM $ 39.73
+0.00%
$ 3.97 billion $ 982
May 14, 6 PM $ 39.43
-0.07%
$ 3.94 billion $ 1,246
May 14, 5 PM $ 40.25
+0.08%
$ 4.03 billion $ 1,073
May 14, 4 PM $ 39.31
-2.05%
$ 3.93 billion $ 1,446
May 14, 3 PM $ 40.14
+0.00%
$ 4.01 billion $ 1,469
May 14, 1 PM $ 39.38
+0.00%
$ 3.94 billion $ 1,302
May 13, 5 PM $ 32.41
-0.09%
$ 3.24 billion $ 3,882
May 13, 4 PM $ 32.45
-0.09%
$ 3.24 billion $ 3,703
May 13, 9 AM $ 33.45
+1.53%
$ 3.35 billion $ 4,185
May 13, 3 AM $ 32.36
+4.28%
$ 3.24 billion $ 3,767
May 13, 2 AM $ 30.84
-8.99%
$ 3.08 billion $ 3,433
May 13, 1 AM $ 33.88
+2.57%
$ 3.39 billion $ 3,394
May 12, 11 PM $ 33.13
+0.00%
$ 3.31 billion $ 2,345
May 12, 10 PM $ 33.13
-2.16%
$ 3.31 billion $ 2,659
May 12, 9 PM $ 32.9
-3.06%
$ 3.29 billion $ 3,057
May 12, 8 PM $ 33.93
+0.75%
$ 3.39 billion $ 2,516
May 11, 11 PM $ 33.6
+0.69%
$ 3.36 billion $ 2,125
May 11, 10 PM $ 33.39
-0.15%
$ 3.34 billion $ 1,461
May 11, 4 PM $ 32.93
-2.03%
$ 3.29 billion $ 2,013
May 11, 3 PM $ 33.03
+0.87%
$ 3.3 billion $ 1,974
May 11, 5 AM $ 34.03
+0.11%
$ 3.4 billion $ 1,781
May 10, 10 PM $ 32.05
-0.20%
$ 3.2 billion $ 2,181
May 10, 6 PM $ 31.84
-1.33%
$ 3.18 billion $ 1,766
May 10, 5 PM $ 32.16
+1.16%
$ 3.22 billion $ 1,419
May 10, 4 PM $ 32.18
-0.05%
$ 3.22 billion $ 1,124
May 10, 3 PM $ 32.24
+1.29%
$ 3.22 billion $ 1,081
May 10, 4 AM $ 36.67
+11.23%
$ 3.67 billion $ 743
May 10, 1 AM $ 36.78
+1.23%
$ 3.68 billion $ 321
May 9, 2 AM $ 38.45
+0.00%
$ 3.84 billion $ 2,627
May 9, 1 AM $ 38.45
-1.63%
$ 3.84 billion $ 2,581
May 9, 12 AM $ 39.1
-0.04%
$ 3.91 billion $ 2,136
May 8, 10 PM $ 37.39
-0.06%
$ 3.74 billion $ 1,670