CarGurus Inc (CARG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.349786241741 | 25.73 | 26.83 | 25.29 | 588882 | 26.09080262 | CS |
| 4 | 0.7 | 2.78662420382 | 25.12 | 26.83 | 24.16 | 772938 | 25.31818109 | CS |
| 12 | 2.63 | 11.3410952997 | 23.19 | 26.9 | 21.99 | 794789 | 24.52095656 | CS |
| 26 | 2.38 | 10.1535836177 | 23.44 | 26.9 | 21.18 | 939332 | 23.53562547 | CS |
| 52 | 1.61 | 6.65014456836 | 24.21 | 26.9 | 16.705 | 981442 | 21.6239626 | CS |
| 156 | -1.32 | -4.86366985999 | 27.14 | 50.03 | 9.1418 | 1202934 | 23.55110793 | CS |
| 260 | -10.37 | -28.654324399 | 36.19 | 50.03 | 9.1418 | 1245904 | 24.95008189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 25.82 | 0.13 | 0.51 | 25.51 | 25.96 | 25.47 | 425973 |
| 1721342100 | 25.69 | -0.63 | -2.39 | 26.17 | 26.705 | 25.59 | 634494 |
| 1721255700 | 26.32 | -0.36 | -1.35 | 26.56 | 26.772544 | 26.0845 | 447239 |
| 1721169300 | 26.68 | 0.5 | 1.91 | 26.61 | 26.83 | 26.21 | 732513 |
| 1721082900 | 26.18 | 0.88 | 3.48 | 25.52 | 26.285 | 25.33 | 689142 |
| 1720823700 | 25.3 | -0.19 | -0.75 | 25.73 | 25.92 | 25.29 | 433671 |
| 1720737300 | 25.49 | 0.56 | 2.25 | 25.29 | 25.55 | 25.13 | 473370 |
| 1720650900 | 24.93 | -0.05 | -0.20 | 25.03 | 25.24 | 24.63 | 488595 |
| 1720564500 | 24.98 | -0.01 | -0.04 | 24.9 | 25.15 | 24.72 | 425797 |
| 1720478100 | 24.99 | 0.06 | 0.24 | 25.11 | 25.11 | 24.7 | 481525 |
| 1720218900 | 24.93 | 0.6 | 2.47 | 24.3 | 24.94 | 24.185 | 648654 |
| 1720040640 | 24.33 | -1.16 | -4.55 | 25.66 | 26.045 | 24.16 | 1339347 |
| 1719959700 | 25.49 | 0.51 | 2.04 | 24.91 | 25.55 | 24.82 | 579993 |
| 1719873300 | 24.98 | -1.22 | -4.66 | 26.2 | 26.292 | 24.74 | 794019 |
| 1719614100 | 26.2 | 0.33 | 1.28 | 25.96 | 26.24 | 25.764 | 1464071 |
| 1719527700 | 25.87 | 0.37 | 1.45 | 25.59 | 25.915 | 25.45 | 537860 |
| 1719441300 | 25.5 | 0.33 | 1.31 | 24.94 | 25.58 | 24.55 | 589481 |
| 1719354900 | 25.17 | -0.08 | -0.32 | 25.48 | 25.5499 | 25.04 | 617382 |
| 1719268500 | 25.25 | 0.05 | 0.20 | 25.15 | 25.4486 | 24.89 | 776571 |
| 1719009300 | 25.2 | 0.12 | 0.48 | 25.12 | 25.27 | 24.89 | 3215435 |
| 1718922900 | 25.08 | -0.23 | -0.91 | 25.21 | 25.31 | 24.89 | 733368 |
| 1718750100 | 25.31 | -0.16 | -0.63 | 25.37 | 25.385 | 25.1383 | 567107 |
| 1718663700 | 25.47 | 0.05 | 0.20 | 25.3 | 25.71 | 25.12 | 534057 |
| 1718404500 | 25.42 | -0.46 | -1.78 | 25.56 | 25.64 | 25.25 | 582723 |
| 1718318100 | 25.88 | -0.84 | -3.14 | 26.72 | 26.74 | 25.76 | 590298 |
| 1718231700 | 26.72 | 0.54 | 2.06 | 26.77 | 26.9 | 26.46 | 672290 |
| 1718145300 | 26.18 | 0.2 | 0.77 | 25.84 | 26.19 | 25.54 | 797683 |
| 1718058900 | 25.98 | -0.21 | -0.80 | 25.79 | 26.23 | 25.32 | 1139069 |
| 1717799700 | 26.19 | 1.02 | 4.05 | 25.27 | 26.59 | 25.21 | 1258067 |
| 1717713300 | 25.17 | 0.29 | 1.17 | 25 | 25.67 | 24.7001 | 1463928 |
| 1717626900 | 24.88 | 0.76 | 3.15 | 24.35 | 24.94 | 23.99 | 744574 |
| 1717540500 | 24.12 | 0.25 | 1.05 | 23.69 | 24.13 | 23.58 | 649006 |
| 1717454100 | 23.87 | -0.34 | -1.40 | 24.38 | 24.55 | 23.815 | 732592 |
| 1717194900 | 24.21 | 0.54 | 2.28 | 23.77 | 24.29 | 23.75 | 659416 |
| 1717108500 | 23.67 | 0.23 | 0.98 | 23.54 | 23.99 | 23.51 | 614351 |
| 1717022100 | 23.44 | -0.03 | -0.13 | 23.14 | 23.74 | 23.04 | 584131 |
| 1716935700 | 23.47 | -0.46 | -1.92 | 24.05 | 24.14 | 23.415 | 617112 |
| 1716590100 | 23.93 | 0.32 | 1.36 | 23.76 | 24.21 | 23.7 | 515670 |
| 1716503700 | 23.61 | -0.11 | -0.46 | 23.81 | 23.9 | 23.34 | 596524 |
| 1716417300 | 23.72 | -0.15 | -0.63 | 23.84 | 24.126 | 23.63 | 715519 |
| 1716330900 | 23.87 | 0.3 | 1.27 | 23.45 | 23.91 | 23.2 | 763890 |
| 1716244500 | 23.57 | -0.21 | -0.88 | 23.69 | 24.01 | 23.55 | 824403 |
| 1715985300 | 23.78 | -0.02 | -0.08 | 23.78 | 24.032 | 23.68 | 747561 |
| 1715898900 | 23.8 | -1.16 | -4.65 | 24.73 | 24.835 | 23.78 | 1214717 |
| 1715812500 | 24.96 | 0.47 | 1.92 | 24.67 | 24.98 | 24.14 | 886496 |
| 1715726100 | 24.49 | 0.44 | 1.83 | 24.06 | 24.66 | 23.984 | 1191666 |
| 1715639700 | 24.05 | -0.17 | -0.70 | 24.29 | 24.4 | 23.52 | 940779 |
| 1715380500 | 24.22 | 1.94 | 8.71 | 23.425 | 24.76 | 23.37 | 1955920 |
| 1715294100 | 22.28 | 0.13 | 0.59 | 22.23 | 22.58 | 22.12 | 1458328 |
| 1715207700 | 22.15 | -0.46 | -2.03 | 22.25 | 22.3601 | 21.99 | 628402 |
| 1715121300 | 22.61 | -0.39 | -1.70 | 22.68 | 23.11 | 22.57 | 701235 |
| 1715034900 | 23 | 0.25 | 1.10 | 22.81 | 23.1256 | 22.7 | 459200 |
| 1714775700 | 22.75 | -0.16 | -0.70 | 23.36 | 23.425 | 22.7 | 707365 |
| 1714689300 | 22.91 | 0.59 | 2.64 | 22.69 | 23.01 | 22.42 | 658289 |
| 1714602900 | 22.32 | -0.14 | -0.62 | 22.6 | 22.98 | 22.32 | 538619 |
| 1714516500 | 22.46 | -0.39 | -1.71 | 22.83 | 22.92 | 22.42 | 1034870 |
| 1714430100 | 22.85 | -0.37 | -1.59 | 23.18 | 23.39 | 22.85 | 623670 |
| 1714170900 | 23.22 | 0.31 | 1.35 | 23.19 | 23.48 | 23.135 | 431617 |
| 1714084500 | 22.91 | -0.43 | -1.84 | 22.93 | 23.21 | 22.81 | 1072167 |
| 1713998100 | 23.34 | -0.13 | -0.55 | 23.47 | 23.56 | 23.1599 | 611445 |
| 1713911700 | 23.47 | 0.84 | 3.71 | 22.8 | 23.555 | 22.75 | 561254 |
| 1713825300 | 22.63 | 0.43 | 1.94 | 22.31 | 22.66 | 22.199 | 588009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
