U.S. markets closed

CarGurus, Inc. (CARG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.28+0.13 (+0.59%)
Al cierre: 04:00PM EDT
22.50 +0.22 (+0.99%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202422.2322.5822.1222.2822.281,458,300
08 may 202422.2522.3621.9922.1522.15628,400
07 may 202422.6823.1122.5722.6122.61701,200
06 may 202422.8123.1322.7023.0023.00459,200
03 may 202423.3623.4222.7022.7522.75707,400
02 may 202422.6923.0122.4222.9122.91658,800
01 may 202422.6022.9822.3222.3222.32538,600
30 abr 202422.8322.9222.4222.4622.461,034,900
29 abr 202423.1823.3922.8522.8522.85623,700
26 abr 202423.1923.4823.1423.2223.22431,600
25 abr 202422.8923.2122.6722.9122.911,079,800
24 abr 202423.4723.5623.1623.3423.34611,400
23 abr 202422.8023.5622.7523.4723.47561,300
22 abr 202422.3122.6622.2022.6322.63588,000
19 abr 202421.5522.2221.5522.2022.20677,700
18 abr 202421.2521.8221.2221.5421.54594,700
17 abr 202421.7621.8321.1821.2221.22642,100
16 abr 202421.4221.7221.2721.5921.59758,600
15 abr 202422.4522.5721.5921.6821.68933,400
12 abr 202422.7222.8522.1522.3622.36588,600
11 abr 202422.7323.0122.4922.8822.88860,600
10 abr 202423.0623.2822.6122.6422.64853,200
09 abr 202423.6823.7323.3823.6423.64411,900
08 abr 202423.4623.7223.3023.4623.46593,000
05 abr 202422.8723.4822.8123.3523.35592,800
04 abr 202422.9323.3822.8322.8522.85649,300
03 abr 202422.4422.9322.4422.7322.73776,700
02 abr 202422.4622.7222.4022.6022.60731,400
01 abr 202423.0423.3622.9023.0023.00651,000
28 mar 202423.1023.3722.9523.0823.08755,900
27 mar 202423.3923.6222.9123.0023.001,096,000
26 mar 202423.3223.7523.1623.1823.18605,000
25 mar 202423.1823.3823.0223.0323.03570,200
22 mar 202423.1423.4222.9523.2023.20636,700
21 mar 202423.5923.7623.0123.0123.011,031,300
20 mar 202423.4423.8223.1423.4023.40803,600
19 mar 202423.4523.6723.1323.4423.441,001,500
18 mar 202422.5623.5222.3623.4623.461,405,100
15 mar 202422.0622.5022.0122.4722.478,328,300
14 mar 202422.7722.9722.0222.2222.221,363,300
13 mar 202423.0023.1422.6822.7222.721,094,100
12 mar 202423.0023.4422.9622.9922.991,101,600
11 mar 202422.9323.0822.7023.0023.001,388,100
08 mar 202423.4324.2222.9623.0023.001,555,300
07 mar 202422.8123.3622.7323.2823.281,224,200
06 mar 202422.5522.8322.3822.5522.551,546,100
05 mar 202422.6122.8522.1222.2322.231,795,600
04 mar 202422.6023.0822.4722.9422.941,636,100
01 mar 202422.2222.6922.1422.6822.681,187,300
29 feb 202422.0222.4821.9722.1422.141,735,400
28 feb 202423.1823.1821.7221.8521.852,692,400
27 feb 202422.5023.9921.9523.5223.524,654,500
26 feb 202424.0124.2723.7223.8923.892,073,600
23 feb 202423.5723.9123.4523.8423.84833,600
22 feb 202423.0523.6222.9623.5623.56736,700
21 feb 202422.8223.0422.6922.9022.90595,000
20 feb 202422.7723.0822.6322.9622.96872,300
16 feb 202423.2423.2822.6723.0523.05872,400
15 feb 202423.3023.6723.0923.5923.59651,100
14 feb 202422.9123.3722.8523.2023.20958,400
13 feb 202423.0823.2622.3522.5122.51872,400
12 feb 202423.9924.2023.8223.8623.86934,500
09 feb 202423.6524.0023.5123.9223.92581,400
08 feb 202423.3023.7523.3023.3823.38745,900
07 feb 202423.8023.8223.2223.2623.261,091,700
06 feb 202423.8024.1023.7723.9123.91469,900
05 feb 202423.7324.0223.4823.8323.83753,300
02 feb 202423.6124.2223.4123.9623.96573,300
01 feb 202423.3623.6823.0823.6623.66555,000
31 ene 202423.4724.0123.2023.2423.24793,400
30 ene 202423.7023.8123.5023.7123.71637,500
29 ene 202423.2023.8723.1823.8623.86458,000
26 ene 202423.0423.3422.9923.1423.14432,700
25 ene 202422.9623.0722.7223.0023.00678,700
24 ene 202423.4023.4122.7422.7622.76636,200
23 ene 202423.9523.9523.0523.0623.06716,000
22 ene 202423.6023.9923.4623.6223.62649,100
19 ene 202423.4423.4423.0123.3423.34454,500
18 ene 202423.4023.4523.0323.2623.26521,200
17 ene 202422.4623.0422.4623.0023.00486,500
16 ene 202422.7022.9422.5822.8522.85486,200
12 ene 202423.1423.1422.7022.7722.77646,800
11 ene 202423.1823.3022.6522.9622.96608,200
10 ene 202423.0323.4222.9023.3123.31500,200
09 ene 202422.7423.0122.5922.9022.90627,500
08 ene 202422.6723.2022.6022.9922.99805,600
05 ene 202422.5222.7922.4722.4922.49647,500
04 ene 202422.8323.0222.5922.7522.75573,100
03 ene 202423.2123.3022.8322.8422.84717,200
02 ene 202423.8423.9223.2723.5223.52642,700
29 dic 202324.3224.5824.0824.1624.16539,600
28 dic 202324.3524.5224.1424.4924.49501,600
27 dic 202324.4324.5324.2124.4424.44490,200
26 dic 202324.2224.4824.0024.3324.33445,600
22 dic 202324.4024.4623.9424.2224.22638,900
21 dic 202324.2824.4123.9624.2124.21835,000
20 dic 202324.3924.6423.7823.8723.87761,600
19 dic 202324.0224.5524.0224.3824.38862,900
18 dic 202323.6823.9623.3023.9423.94980,600
15 dic 202323.7323.8023.2523.6923.694,053,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...