Car Historical Data

CAR Page 7
Download
Date Close Price change Market cap Trading volume
May 2, 8 PM $ 43.01
+0.00%
$ 4.3 billion $ 15,505
May 2, 5 PM $ 43.8
-0.05%
$ 4.38 billion $ 15,195
May 2, 1 PM $ 43.75
+0.00%
$ 4.37 billion $ 25,200
May 2, 12 PM $ 43.45
-0.54%
$ 4.35 billion $ 42,174
May 2, 11 AM $ 43.6
-0.40%
$ 4.36 billion $ 41,219
May 2, 10 AM $ 43.88
-1.92%
$ 4.39 billion $ 39,565
May 2, 12 AM $ 45.9
-0.18%
$ 4.59 billion $ 31,841
May 1, 11 PM $ 46
+0.00%
$ 4.6 billion $ 31,671
May 1, 10 PM $ 45.98
+0.20%
$ 4.6 billion $ 31,640
May 1, 3 PM $ 46.69
+0.00%
$ 4.67 billion $ 42,132
May 1, 2 PM $ 46.56
+0.09%
$ 4.66 billion $ 54,394
May 1, 1 PM $ 45.2
+3.85%
$ 4.52 billion $ 47,805
May 1, 12 PM $ 43.53
+5.39%
$ 4.35 billion $ 40,813
Apr 30, 3 PM $ 37.26
-4.44%
$ 3.73 billion $ 25,343
Apr 30, 2 PM $ 39.07
-1.96%
$ 3.91 billion $ 14,425
Apr 30, 12 PM $ 41.93
-1.81%
$ 4.19 billion $ 1,760
Apr 30, 8 AM $ 42
+0.00%
$ 4.2 billion $ 1,520
Apr 30, 3 AM $ 41.42
+0.00%
$ 4.14 billion $ 1,125
Apr 30, 2 AM $ 41.49
-0.09%
$ 4.15 billion $ 1,036
Apr 29, 12 PM $ 42.27
+0.66%
$ 4.23 billion $ 3,729
Apr 29, 11 AM $ 41.97
-0.54%
$ 4.2 billion $ 3,743
Apr 29, 10 AM $ 42.09
+0.00%
$ 4.21 billion $ 3,719
Apr 29, 9 AM $ 42.03
+0.00%
$ 4.2 billion $ 3,486
Apr 29, 5 AM $ 41.99
+0.00%
$ 4.2 billion $ 4,004
Apr 29, 4 AM $ 41.89
+0.00%
$ 4.19 billion $ 3,843
Apr 29, 3 AM $ 41.81
+0.00%
$ 4.18 billion $ 3,778
Apr 28, 9 PM $ 41.71
-0.21%
$ 4.17 billion $ 3,057
Apr 28, 8 PM $ 41.81
+0.00%
$ 4.18 billion $ 2,826
Apr 28, 2 PM $ 41.85
+0.02%
$ 4.19 billion $ 2,275
Apr 28, 12 PM $ 42.11
+0.00%
$ 4.21 billion $ 2,480
Apr 28, 9 AM $ 42.39
+0.00%
$ 4.24 billion $ 3,395
Apr 28, 7 AM $ 42.29
+0.00%
$ 4.23 billion $ 3,325
Apr 27, 8 PM $ 42.36
+0.00%
$ 4.24 billion $ 3,204
Apr 27, 7 PM $ 42.45
+0.00%
$ 4.24 billion $ 3,132
Apr 27, 2 PM $ 42.73
+0.00%
$ 4.27 billion $ 2,542
Apr 27, 10 AM $ 42.69
+0.00%
$ 4.27 billion $ 3,580
Apr 27, 9 AM $ 42.68
+0.01%
$ 4.27 billion $ 3,578
Apr 27, 6 AM $ 43.08
+0.00%
$ 4.31 billion $ 1,928
Apr 26, 2 PM $ 43.23
+0.00%
$ 4.32 billion $ 1,859
Apr 25, 5 PM $ 43.36
+0.17%
$ 4.34 billion $ 2,214
Apr 25, 3 PM $ 43.47
-0.04%
$ 4.35 billion $ 3,071
Apr 25, 3 AM $ 43.86
+0.97%
$ 4.39 billion $ 3,335
Apr 24, 8 PM $ 43.56
+0.00%
$ -- $ 2,515
Apr 24, 7 PM $ 43.48
+0.12%
$ 4.35 billion $ 2,513
Apr 24, 4 PM $ 43.72
+0.00%
$ 4.37 billion $ 2,600
Apr 24, 3 PM $ 43.76
-0.11%
$ 4.38 billion $ 2,419
Apr 24, 9 AM $ 43.72
-0.22%
$ 4.37 billion $ 1,852
Apr 24, 8 AM $ 43.84
+0.00%
$ 4.38 billion $ 1,690
Apr 23, 10 PM $ 44.04
-0.52%
$ -- $ 8,153
Apr 23, 9 PM $ 44.17
+0.30%
$ 4.42 billion $ 8,170