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 | 1.72 | 6.00768424729 | 28.63 | 30.99 | 28.61 | 714823 | 29.8050113 | CS |
| 4 | 2.02 | 7.13025061772 | 28.33 | 30.99 | 26.23 | 658946 | 28.5496768 | CS |
| 12 | 4.15 | 15.8396946565 | 26.2 | 30.99 | 21.65 | 729939 | 26.53249288 | CS |
| 26 | 6.91 | 29.4795221843 | 23.44 | 30.99 | 21.18 | 766577 | 24.97641556 | CS |
| 52 | 12.41 | 69.1750278707 | 17.94 | 30.99 | 16.705 | 892154 | 22.98162612 | CS |
| 156 | -0.8 | -2.56821829856 | 31.15 | 50.03 | 9.1418 | 1181061 | 23.34595963 | CS |
| 260 | -3.04 | -9.10452231207 | 33.39 | 50.03 | 9.1418 | 1244242 | 24.79570994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 30.58 | 0.58 | 1.93 | 30.73 | 30.99 | 30.41 | 939175 |
| 1726698900 | 30 | 0.28 | 0.94 | 29.78 | 30.7108 | 29.705 | 775769 |
| 1726612500 | 29.72 | 0.73 | 2.52 | 29.31 | 29.89 | 29.25 | 773337 |
| 1726526100 | 28.99 | -0.13 | -0.45 | 29.1 | 29.18 | 28.61 | 535128 |
| 1726266900 | 29.12 | 0.7 | 2.46 | 28.63 | 29.27 | 28.63 | 550704 |
| 1726180500 | 28.42 | 1.08 | 3.95 | 27.44 | 28.625 | 27.385 | 671230 |
| 1726094100 | 27.34 | 0.86 | 3.25 | 26.39 | 27.44 | 26.23 | 731261 |
| 1726007700 | 26.48 | -0.72 | -2.65 | 27.19 | 27.265 | 26.36 | 763088 |
| 1725921300 | 27.2 | -0.03 | -0.11 | 27.31 | 27.635 | 26.86 | 634559 |
| 1725662100 | 27.23 | -1.04 | -3.68 | 28.22 | 28.43 | 27.16 | 595186 |
| 1725575700 | 28.27 | 0.19 | 0.68 | 28.07 | 28.62 | 27.97 | 661377 |
| 1725489300 | 28.08 | 0.18 | 0.65 | 27.83 | 28.24 | 27.65 | 775883 |
| 1725402900 | 27.9 | -1.08 | -3.73 | 28.42 | 29.09 | 27.85 | 679953 |
| 1725057300 | 28.98 | -0.02 | -0.07 | 29 | 29.4025 | 28.47 | 718952 |
| 1724970900 | 29 | 0.73 | 2.58 | 28.48 | 29.26 | 28.48 | 796693 |
| 1724884500 | 28.27 | -0.36 | -1.26 | 28.58 | 28.74 | 28.16 | 504976 |
| 1724798100 | 28.63 | -0.02 | -0.07 | 28.56 | 28.78 | 28.255 | 429945 |
| 1724711700 | 28.65 | -0.07 | -0.24 | 28.84 | 28.8869 | 28.54 | 450463 |
| 1724452500 | 28.72 | 0.7 | 2.50 | 28.33 | 29.04 | 28.24 | 532292 |
| 1724366100 | 28.02 | -0.48 | -1.68 | 28.5 | 28.68 | 27.95 | 357853 |
| 1724279700 | 28.5 | 0.34 | 1.21 | 28.32 | 28.65 | 27.99 | 1017076 |
| 1724193300 | 28.16 | -0.05 | -0.18 | 28.25 | 28.43 | 28.08 | 589819 |
| 1724106900 | 28.21 | -0.07 | -0.25 | 28.38 | 28.38 | 27.965 | 537290 |
| 1723847700 | 28.28 | 0.05 | 0.18 | 28.2 | 28.7 | 28.115 | 713559 |
| 1723761300 | 28.23 | 0.55 | 1.99 | 28 | 28.36 | 27.66 | 1195108 |
| 1723674900 | 27.68 | -0.74 | -2.60 | 28.53 | 28.67 | 27.67 | 885571 |
| 1723588500 | 28.42 | 0.82 | 2.97 | 27.41 | 28.47 | 26.92 | 1218231 |
| 1723502100 | 27.6 | 0.66 | 2.45 | 27.1 | 27.775 | 26.77 | 1273219 |
| 1723242900 | 26.94 | 4.54 | 20.27 | 25.06 | 27 | 24.78 | 2005078 |
| 1723156500 | 22.4 | 0.29 | 1.31 | 22.17 | 22.62 | 21.65 | 1420627 |
| 1723070100 | 22.11 | -0.1 | -0.45 | 22.64 | 22.84 | 21.975 | 898021 |
| 1722983700 | 22.21 | -0.09 | -0.40 | 22.3 | 22.72 | 22.14 | 828095 |
| 1722897300 | 22.3 | -1.03 | -4.41 | 22.19 | 22.68 | 21.72 | 894901 |
| 1722638100 | 23.33 | -0.77 | -3.20 | 22.96 | 23.63 | 22.88 | 770621 |
| 1722551700 | 24.1 | -0.72 | -2.90 | 25.02 | 25.29 | 23.88 | 825477 |
| 1722465300 | 24.82 | 0.12 | 0.49 | 25.04 | 25.15 | 24.435 | 915604 |
| 1722378900 | 24.7 | -0.42 | -1.67 | 25.12 | 25.51 | 24.6 | 641856 |
| 1722292500 | 25.12 | -0.13 | -0.51 | 25.44 | 25.715 | 25.06 | 566104 |
| 1722033300 | 25.25 | 0.06 | 0.24 | 25.62 | 25.76 | 24.93 | 874576 |
| 1721946900 | 25.19 | -0.09 | -0.36 | 25.38 | 25.705 | 24.92 | 551808 |
| 1721860500 | 25.28 | -0.72 | -2.77 | 25.51 | 25.99 | 25.171 | 488235 |
| 1721774100 | 26 | 0.13 | 0.50 | 25.97 | 26.34 | 25.85 | 550550 |
| 1721687700 | 25.87 | 0.05 | 0.19 | 25.98 | 26.15 | 25.615 | 433259 |
| 1721428500 | 25.82 | 0.13 | 0.51 | 25.66 | 25.96 | 25.46 | 457842 |
| 1721342100 | 25.69 | -0.63 | -2.39 | 26.17 | 26.705 | 25.59 | 634494 |
| 1721255700 | 26.32 | -0.36 | -1.35 | 26.4 | 26.772544 | 26.0845 | 454589 |
| 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 | 473812 |
| 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 | -0.89 | -3.44 | 26.2 | 26.292 | 24.74 | 794019 |
| 1719614100 | 25.87 | 0 | 0.00 | 25.87 | 25.87 | 25.87 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
