CarGurus Inc (CARG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.91 | -22.3869346734 | 39.8 | 40.12 | 29.28 | 1764359 | 34.50128405 | CS |
| 4 | -7.73 | -20.0155359917 | 38.62 | 41.33 | 29.28 | 917300 | 37.55684216 | CS |
| 12 | -6.6 | -17.6046945852 | 37.49 | 41.33 | 29.28 | 763373 | 37.35568294 | CS |
| 26 | 2.05 | 7.10818307906 | 28.84 | 41.33 | 26.23 | 691056 | 34.4448752 | CS |
| 52 | 6.88 | 28.654727197 | 24.01 | 41.33 | 21.18 | 828122 | 28.30756468 | CS |
| 156 | 1.085 | 3.64032880389 | 29.805 | 50.03 | 9.1418 | 1136182 | 22.94960871 | CS |
| 260 | 4.69 | 17.9007633588 | 26.2 | 50.03 | 9.1418 | 1205883 | 24.66377953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 31.15 | -6.44 | -17.13 | 32.299999 | 33.99 | 29.85 | 3763547 |
| 1740094500 | 37.59 | -0.55 | -1.44 | 37.71 | 38.28 | 36.87 | 1469991 |
| 1740008100 | 38.14 | -1.8 | -4.51 | 39.37 | 39.7 | 37.96 | 1026299 |
| 1739921700 | 39.94 | 0.17 | 0.43 | 39.8 | 40.12 | 39.38 | 797600 |
| 1739576100 | 39.77 | -0.35 | -0.87 | 40.21 | 40.37 | 39.66 | 494902 |
| 1739489700 | 40.12 | 0.83 | 2.11 | 39.47 | 40.36 | 39.335 | 646998 |
| 1739403300 | 39.29 | -0.23 | -0.58 | 38.95 | 39.66 | 38.5548 | 518333 |
| 1739316900 | 39.52 | -0.44 | -1.10 | 39.63 | 40.2862 | 39.44 | 473681 |
| 1739230500 | 39.96 | 0.38 | 0.96 | 39.67 | 40.18 | 39.505 | 529410 |
| 1738971300 | 39.58 | 0.55 | 1.41 | 39.28 | 39.91 | 39.05 | 630973 |
| 1738884900 | 39.03 | -0.57 | -1.44 | 39.78 | 40.15 | 38.91 | 550561 |
| 1738798500 | 39.6 | 0.53 | 1.36 | 38.93 | 39.64 | 38.87 | 567175 |
| 1738712100 | 39.07 | 0.65 | 1.69 | 38.81 | 39.345 | 38.72 | 735334 |
| 1738625700 | 38.42 | -0.78 | -1.99 | 38.65 | 38.72 | 37.17 | 922737 |
| 1738366500 | 39.2 | -1.35 | -3.33 | 40.62 | 40.695 | 38.89 | 800353 |
| 1738280100 | 40.55 | 0.04 | 0.10 | 40.96 | 41.33 | 40.26 | 689918 |
| 1738193700 | 40.51 | 0.06 | 0.15 | 40.43 | 40.69 | 40 | 780025 |
| 1738107300 | 40.45 | 1.46 | 3.74 | 39.02 | 40.7 | 38.77 | 1342759 |
| 1738020900 | 38.99 | 0.06 | 0.15 | 38.62 | 39.2599 | 38.57 | 688097 |
| 1737761700 | 38.93 | 0.46 | 1.20 | 39.08 | 39.375 | 38.585 | 669713 |
| 1737675300 | 38.47 | 0 | 0.00 | 38.47 | 38.47 | 38.47 | 0 |
| 1737588900 | 38.47 | -0.02 | -0.05 | 38.45 | 38.675 | 38.11 | 771895 |
| 1737502500 | 38.49 | 0.7 | 1.85 | 38.01 | 38.53 | 37.775 | 833728 |
| 1737156900 | 37.79 | 0.14 | 0.37 | 38.12 | 38.14 | 36.8 | 982340 |
| 1737070500 | 37.65 | 0.4 | 1.07 | 37.4 | 37.98 | 36.98 | 1070605 |
| 1736984100 | 37.25 | 1.36 | 3.79 | 36.5 | 37.39 | 36.47 | 913736 |
| 1736897700 | 35.89 | -0.07 | -0.19 | 36.2 | 37 | 35.67 | 948292 |
| 1736811300 | 35.96 | 0.4 | 1.12 | 34.89 | 35.97 | 34.4 | 749113 |
| 1736552100 | 35.56 | -1.55 | -4.18 | 36.44 | 36.605 | 35.1 | 673012 |
| 1736379300 | 37.11 | 0.35 | 0.95 | 36.45 | 37.11 | 36.42 | 603963 |
| 1736292900 | 36.76 | -0.19 | -0.51 | 36.89 | 37.215 | 36.38 | 514824 |
| 1736206500 | 36.95 | 1.13 | 3.15 | 36 | 37.29 | 35.995 | 589675 |
| 1735947300 | 35.82 | 0.09 | 0.25 | 35.78 | 36.14 | 35.57 | 623810 |
| 1735860900 | 35.73 | -0.81 | -2.22 | 36.62 | 36.94 | 35.52 | 641386 |
| 1735688100 | 36.54 | -0.49 | -1.32 | 37.33 | 37.56 | 36.475 | 592051 |
| 1735601700 | 37.03 | -0.04 | -0.11 | 36.64 | 37.115 | 36.14 | 466960 |
| 1735342500 | 37.07 | 0.19 | 0.52 | 36.75 | 37.09 | 36.13 | 516568 |
| 1735256100 | 36.88 | 0.34 | 0.93 | 36.37 | 37.045 | 35.99 | 347305 |
| 1735077840 | 36.54 | 0.62 | 1.73 | 36.07 | 36.54 | 35.84 | 339827 |
| 1734996900 | 35.92 | -0.11 | -0.31 | 36.06 | 36.24 | 35.66 | 431382 |
| 1734737700 | 36.03 | -0.05 | -0.14 | 35.56 | 36.6 | 35.48 | 1795071 |
| 1734651300 | 36.08 | -0.01 | -0.03 | 36.39 | 37.04 | 35.94 | 704141 |
| 1734564900 | 36.09 | -1.05 | -2.83 | 37.24 | 38.1 | 36.05 | 694312 |
| 1734478500 | 37.14 | -1.54 | -3.98 | 38.52 | 38.6598 | 36.94 | 720910 |
| 1734392100 | 38.68 | 1.01 | 2.68 | 37.7 | 38.69 | 37.51 | 593194 |
| 1734132900 | 37.67 | -0.09 | -0.24 | 37.58 | 37.77 | 37.405 | 384512 |
| 1734046500 | 37.76 | -0.29 | -0.76 | 37.69 | 38.2 | 37.54 | 425570 |
| 1733960100 | 38.05 | -0.06 | -0.16 | 38.45 | 38.56 | 38.02 | 900262 |
| 1733873700 | 38.11 | 0.24 | 0.63 | 37.88 | 38.44 | 37.7001 | 634229 |
| 1733787300 | 37.87 | -0.49 | -1.28 | 38.66 | 38.66 | 37.7 | 509426 |
| 1733528100 | 38.36 | -0.02 | -0.05 | 38.6 | 39.1 | 38.16 | 725225 |
| 1733441700 | 38.38 | -0.4 | -1.03 | 38.92 | 38.9465 | 38.22 | 568317 |
| 1733355300 | 38.78 | 0.72 | 1.89 | 38 | 38.8691 | 37.485 | 753199 |
| 1733268900 | 38.06 | 0.19 | 0.50 | 37.71 | 38.1 | 37.41 | 466120 |
| 1733182500 | 37.87 | 0.05 | 0.13 | 37.49 | 38.01 | 37.2775 | 638771 |
| 1732917840 | 37.82 | 0.18 | 0.48 | 37.68 | 38.1499 | 37.54 | 467289 |
| 1732750500 | 37.64 | 1.18 | 3.24 | 36.67 | 37.845 | 36.55 | 706968 |
| 1732664100 | 36.46 | 0.63 | 1.76 | 35.67 | 36.5 | 35.37 | 806188 |
| 1732577700 | 35.83 | 0.21 | 0.59 | 35.77 | 36.1 | 35.56 | 871515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
