CVNA

Carvana Historical Data

CVNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 213.68 -7.66 -3.46% 222.96 229.00 212.59 1,315,130
Oct 16 2020 221.34 -3.05 -1.36% 223.99 227.10 215.10 1,734,852
Oct 15 2020 224.39 11.17 5.24% 210.00 224.83 209.71 2,164,773
Oct 14 2020 213.22 -3.63 -1.67% 219.135 220.53 207.00 1,157,572
Oct 13 2020 216.85 7.35 3.51% 210.52 225.25 210.52 1,916,587
Oct 12 2020 209.50 -3.95 -1.85% 216.00 217.00 208.4861 828,791
Oct 09 2020 213.45 -0.55 -0.26% 214.87 215.51 211.69 1,030,126
Oct 08 2020 214.00 -2.96 -1.36% 217.86 219.5572 211.25 998,061
Oct 07 2020 216.96 0.00 +0.00% 220.50 223.84 214.66 0
Oct 07 2020 216.96 2.31 1.08% 220.50 223.84 214.66 1,167,040
Oct 06 2020 214.65 -10.36 -4.6% 229.00 232.43 210.72 1,758,549
Oct 05 2020 225.01 2.31 1.04% 226.00 229.7739 220.90 1,303,387
Oct 02 2020 222.70 -15.40 -6.47% 234.34 239.98 212.66 2,824,495
Oct 01 2020 238.10 15.04 6.74% 227.30 242.15 223.00 2,310,686
Sep 30 2020 223.06 -2.97 -1.31% 223.75 226.68 218.59 1,148,137
Sep 29 2020 226.03 8.01 3.67% 220.51 232.90 220.00 1,843,153
Sep 28 2020 218.02 14.76 7.26% 207.09 218.38 206.25 2,357,045
Sep 25 2020 203.26 -5.09 -2.44% 208.26 209.01 200.53 1,449,433
Sep 24 2020 208.35 -10.32 -4.72% 216.64 218.41 206.65 1,562,527
Sep 23 2020 218.67 -8.16 -3.6% 225.50 227.9699 214.30 3,063,670
Sep 22 2020 226.83 53.16 30.61% 210.86 234.74 200.94 11,380,374
Sep 21 2020 173.67 8.89 5.4% 161.52 173.92 158.25 1,251,973
Sep 18 2020 164.78 -1.66 -1.0% 171.13 171.72 160.67 1,727,271
Sep 17 2020 166.44 -9.46 -5.38% 171.00 172.02 164.63 1,875,237
Sep 16 2020 175.90 3.98 2.32% 172.25 178.00 167.3342 1,666,275
Sep 15 2020 171.92 0.37 0.22% 173.51 174.81 168.01 1,198,733
Sep 14 2020 171.55 -2.69 -1.54% 178.14 178.36 169.0301 1,905,961
Sep 11 2020 174.24 -4.39 -2.46% 179.33 182.64 171.44 1,704,735
Sep 10 2020 178.63 -1.23 -0.68% 180.72 184.9299 177.31 1,826,467
Sep 09 2020 179.86 -1.14 -0.63% 188.46 191.94 177.135 1,659,990
Sep 08 2020 181.00 -4.19 -2.26% 178.50 186.12 176.65 2,504,279
Sep 07 2020 185.19 0.00 +0.00% 196.00 201.76 180.16 0
Sep 04 2020 185.19 -11.82 -6.0% 196.00 201.76 180.16 2,737,236
Sep 03 2020 197.01 -23.83 -10.79% 217.41 219.33 197.01 1,989,878
Sep 02 2020 220.8442 -6.35 -2.79% 230.53 231.4187 214.71 1,180,037
Sep 01 2020 227.19 10.94 5.06% 215.12 235.00 214.57 1,900,997
Aug 31 2020 216.25 -2.19 -1.0% 217.55 218.9199 210.41 907,539
Aug 28 2020 218.44 10.43 5.01% 208.80 219.10 208.755 1,489,084
Aug 27 2020 208.01 0.19 0.09% 207.50 213.14 203.16 1,287,093
Aug 26 2020 207.82 4.89 2.41% 204.22 208.56 201.29 880,588
Aug 25 2020 202.93 3.07 1.53% 199.00 203.715 195.51 781,599
Aug 24 2020 199.8636 -2.24 -1.11% 205.05 207.00 196.14 1,170,120
Aug 21 2020 202.1002 -0.49 -0.24% 201.90 207.28 200.50 890,761
Aug 20 2020 202.59 2.77 1.39% 197.95 204.82 196.48 692,671
Aug 19 2020 199.818 -2.79 -1.38% 203.00 204.9999 196.84 789,648
Aug 18 2020 202.61 7.61 3.9% 196.20 205.48 194.775 1,116,778
Aug 17 2020 195.00 -1.68 -0.85% 199.12 200.01 191.27 1,646,957
Aug 14 2020 196.68 -0.38 -0.2% 194.50 197.90 193.26 886,707
Aug 13 2020 197.0646 6.06 3.18% 193.19 202.63 192.26 1,156,143
Aug 12 2020 191.00 0.00 0.0% 190.00 197.25 189.00 1,116,096
Aug 11 2020 191.00 0.70 0.37% 190.54 199.32 183.89 1,675,303
Aug 10 2020 190.2954 -2.51 -1.3% 196.51 198.22 184.05 1,749,672
Aug 07 2020 192.81 -33.05 -14.63% 215.60 222.98 190.31 7,581,621
Aug 06 2020 225.86 60.86 36.88% 172.98 226.00 165.00 9,863,942
Aug 05 2020 165.00 -1.68 -1.01% 168.94 177.29 153.85 3,768,070
Aug 04 2020 166.6812 7.19 4.51% 159.77 167.22 159.00 2,378,951
Aug 03 2020 159.49 4.54 2.93% 156.76 162.155 156.07 1,428,498
Jul 31 2020 154.95 -0.92 -0.59% 157.23 157.74 151.44 894,597
Jul 30 2020 155.87 0.41 0.26% 152.95 157.4399 148.49 1,001,573
Jul 29 2020 155.46 4.45 2.95% 152.52 155.50 152.52 735,598
Jul 28 2020 151.01 0.18 0.12% 153.08 156.33 151.00 1,320,258
Jul 27 2020 150.83 2.47 1.66% 149.99 152.23 147.16 946,402
Jul 24 2020 148.36 0.41 0.28% 145.81 149.19 142.56 1,247,260
Jul 23 2020 147.95 -1.08 -0.72% 149.61 150.80 144.91 1,635,183
Jul 22 2020 149.03 4.03 2.78% 146.15 150.00 145.00 889,312


Your Recent History
NYSE
CVNA
Carvana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.