Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 18.52 | 0.05 | 0.27% | 18.42 | 18.815 | 18.35 | 318,748 |
| May 17 2024 | 18.47 | 0.00 | 0.00% | 18.53 | 18.63 | 18.23 | 314,112 |
| May 16 2024 | 18.47 | -0.17 | -0.91% | 18.53 | 18.76 | 18.32 | 567,056 |
| May 15 2024 | 18.64 | 0.63 | 3.50% | 18.14 | 18.84 | 17.85 | 640,030 |
| May 14 2024 | 18.01 | 0.20 | 1.12% | 17.99 | 18.15 | 17.775 | 569,400 |
| May 13 2024 | 17.81 | 0.21 | 1.19% | 17.77 | 18.13 | 17.65 | 750,500 |
| May 10 2024 | 17.60 | -1.04 | -5.58% | 18.72 | 18.77 | 17.60 | 529,951 |
| May 09 2024 | 18.64 | 1.57 | 9.20% | 18.03 | 19.00 | 17.96 | 924,773 |
| May 08 2024 | 17.07 | -0.17 | -0.99% | 17.02 | 17.22 | 16.955 | 329,875 |
| May 07 2024 | 17.24 | -0.14 | -0.81% | 17.38 | 17.505 | 17.21 | 300,352 |
| May 06 2024 | 17.38 | 0.29 | 1.70% | 17.22 | 17.43 | 17.22 | 284,656 |
| May 03 2024 | 17.09 | 0.19 | 1.12% | 17.19 | 17.25 | 16.85 | 317,481 |
| May 02 2024 | 16.90 | 0.31 | 1.87% | 16.78 | 16.91 | 16.59 | 313,167 |
| May 01 2024 | 16.59 | -0.12 | -0.72% | 16.73 | 16.95 | 16.54 | 220,431 |
| Apr 30 2024 | 16.71 | -0.29 | -1.71% | 16.89 | 16.97 | 16.63 | 364,092 |
| Apr 29 2024 | 17.00 | -0.02 | -0.12% | 17.10 | 17.28 | 16.71 | 380,161 |
| Apr 26 2024 | 17.02 | 0.13 | 0.77% | 17.03 | 17.38 | 16.99 | 372,257 |
| Apr 25 2024 | 16.89 | 0.03 | 0.18% | 16.76 | 17.06 | 16.45 | 948,239 |
| Apr 24 2024 | 16.86 | 0.16 | 0.96% | 16.66 | 17.00 | 16.41 | 1,498,974 |
| Apr 23 2024 | 16.70 | 0.14 | 0.85% | 16.61 | 16.88 | 16.60 | 388,590 |
| Apr 22 2024 | 16.56 | 0.12 | 0.73% | 16.61 | 16.65 | 16.42 | 247,581 |
| Apr 19 2024 | 16.44 | 0.27 | 1.67% | 16.14 | 16.53 | 16.14 | 341,005 |
| Apr 18 2024 | 16.17 | 0.01 | 0.06% | 16.16 | 16.48 | 16.16 | 244,318 |
| Apr 17 2024 | 16.16 | 0.00 | 0.00% | 16.27 | 16.43 | 16.15 | 269,447 |
| Apr 16 2024 | 16.16 | 0.08 | 0.50% | 15.94 | 16.29 | 15.88 | 244,185 |
| Apr 15 2024 | 16.08 | -0.48 | -2.90% | 16.60 | 16.70 | 16.03 | 294,705 |
| Apr 12 2024 | 16.56 | -0.26 | -1.55% | 16.62 | 16.79 | 16.45 | 244,013 |
| Apr 11 2024 | 16.82 | 0.00 | 0.00% | 16.84 | 17.06 | 16.765 | 307,863 |
| Apr 10 2024 | 16.82 | -0.39 | -2.27% | 16.81 | 17.02 | 16.59 | 333,104 |
| Apr 09 2024 | 17.21 | -0.44 | -2.49% | 17.65 | 17.86 | 16.9702 | 377,589 |
| Apr 08 2024 | 17.65 | 0.50 | 2.92% | 17.28 | 17.66 | 17.22 | 326,119 |
| Apr 05 2024 | 17.15 | 0.19 | 1.12% | 16.91 | 17.26 | 16.91 | 367,899 |
| Apr 04 2024 | 16.96 | -0.12 | -0.70% | 17.30 | 17.54 | 16.94 | 356,677 |
| Apr 03 2024 | 17.08 | 0.40 | 2.40% | 16.59 | 17.08 | 16.59 | 318,070 |
| Apr 02 2024 | 16.68 | -0.41 | -2.40% | 16.77 | 16.90 | 16.56 | 393,692 |
| Apr 01 2024 | 17.09 | -0.09 | -0.52% | 17.20 | 17.3699 | 17.00 | 365,781 |
| Mar 28 2024 | 17.18 | 0.11 | 0.64% | 17.05 | 17.47 | 17.03 | 297,090 |
| Mar 27 2024 | 17.07 | 0.22 | 1.31% | 17.03 | 17.25 | 16.95 | 357,746 |
| Mar 26 2024 | 16.85 | 0.13 | 0.78% | 16.85 | 17.07 | 16.64 | 454,994 |
| Mar 25 2024 | 16.72 | -0.22 | -1.30% | 16.95 | 17.17 | 16.68 | 346,474 |
| Mar 22 2024 | 16.94 | -0.24 | -1.40% | 17.41 | 17.65 | 16.93 | 542,423 |
| Mar 21 2024 | 17.18 | 0.18 | 1.06% | 17.28 | 17.35 | 16.80 | 1,335,213 |
| Mar 20 2024 | 17.00 | 0.06 | 0.35% | 16.87 | 17.20 | 16.58 | 513,164 |
| Mar 19 2024 | 16.94 | 0.14 | 0.83% | 16.66 | 16.99 | 16.58 | 287,011 |
| Mar 18 2024 | 16.80 | 0.22 | 1.33% | 16.66 | 17.175 | 16.58 | 435,813 |
| Mar 15 2024 | 16.58 | -0.36 | -2.13% | 16.78 | 17.2543 | 16.50 | 1,378,066 |
| Mar 14 2024 | 16.94 | -0.46 | -2.64% | 17.44 | 17.44 | 16.74 | 673,562 |
| Mar 13 2024 | 17.40 | -0.44 | -2.47% | 17.77 | 18.06 | 17.395 | 462,618 |
| Mar 12 2024 | 17.84 | -0.15 | -0.83% | 17.91 | 18.07 | 17.70 | 433,667 |
| Mar 11 2024 | 17.99 | -0.76 | -4.05% | 18.64 | 18.75 | 17.925 | 233,952 |
| Mar 08 2024 | 18.75 | 0.29 | 1.57% | 18.54 | 19.325 | 18.50 | 461,324 |
| Mar 07 2024 | 18.46 | 0.34 | 1.88% | 18.22 | 18.51 | 18.16 | 382,464 |
| Mar 06 2024 | 18.12 | 0.08 | 0.44% | 18.29 | 18.44 | 17.99 | 377,415 |
| Mar 05 2024 | 18.04 | -0.84 | -4.45% | 18.41 | 18.54 | 17.92 | 435,501 |
| Mar 04 2024 | 18.88 | 0.28 | 1.51% | 18.66 | 18.99 | 18.60 | 296,885 |
| Mar 01 2024 | 18.60 | 0.26 | 1.42% | 18.39 | 18.71 | 18.095 | 418,373 |
| Feb 29 2024 | 18.34 | 0.19 | 1.05% | 18.43 | 18.63 | 18.02 | 401,682 |
| Feb 28 2024 | 18.15 | -0.36 | -1.94% | 18.35 | 18.44 | 18.06 | 337,530 |
| Feb 27 2024 | 18.51 | 0.65 | 3.64% | 17.91 | 18.60 | 17.72 | 591,874 |
| Feb 26 2024 | 17.86 | 0.33 | 1.88% | 17.39 | 18.20 | 17.39 | 400,457 |
| Feb 23 2024 | 17.53 | -0.47 | -2.61% | 17.96 | 18.155 | 17.26 | 374,732 |
| Feb 22 2024 | 18.00 | -0.05 | -0.28% | 17.52 | 18.6043 | 17.26 | 521,965 |
| Feb 21 2024 | 18.05 | -0.09 | -0.50% | 18.05 | 18.305 | 17.98 | 251,624 |
