Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Company Cl A (NY: CVNA )

117.50 -0.43 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 340.00 340.00 323.13 328.06 1,141,127 -9.70(-2.87%)
Aug 30, 2021 339.09 341.69 332.70 337.76 833,518 +0.24(+0.07%)
Aug 27, 2021 345.86 348.96 336.50 337.52 1,638,278 -14.22(-4.04%)
Aug 26, 2021 352.25 357.10 349.28 351.74 407,659 -2.65(-0.75%)
Aug 25, 2021 355.05 358.20 352.50 354.39 461,662 +1.00(+0.28%)
Aug 24, 2021 361.12 363.09 352.49 353.39 458,245 -4.19(-1.17%)
Aug 23, 2021 349.76 360.28 349.76 357.58 674,657 +7.82(+2.24%)
Aug 20, 2021 350.08 353.01 345.36 349.76 589,541 -0.19(-0.05%)
Aug 19, 2021 349.99 354.52 347.50 349.95 588,144 -0.71(-0.20%)
Aug 18, 2021 354.20 355.03 341.45 350.66 1,009,512 -1.63(-0.46%)
Aug 17, 2021 354.88 356.93 348.19 352.29 1,275,594 -9.21(-2.55%)
Aug 16, 2021 359.11 364.13 354.13 361.50 922,414 +0.52(+0.14%)
Aug 13, 2021 358.35 361.95 357.88 360.98 600,035 +2.83(+0.79%)
Aug 12, 2021 360.54 365.04 356.81 358.15 676,654 -2.55(-0.71%)
Aug 11, 2021 367.38 375.30 356.60 360.70 1,418,973 -9.40(-2.54%)
Aug 10, 2021 359.54 376.83 358.96 370.10 1,902,723 +13.76(+3.86%)
Aug 09, 2021 343.75 357.86 339.11 356.34 1,681,975 +10.69(+3.09%)
Aug 06, 2021 365.45 372.01 338.50 345.65 3,398,449 +8.65(+2.57%)
Aug 05, 2021 328.45 337.91 328.26 337.00 1,116,998 +6.09(+1.84%)
Aug 04, 2021 331.40 334.99 326.47 330.91 666,649 -1.46(-0.44%)
Aug 03, 2021 333.95 335.02 328.00 332.37 749,580 -1.58(-0.47%)
Aug 02, 2021 338.00 338.05 333.36 333.95 741,442 -3.61(-1.07%)
Jul 30, 2021 336.40 341.85 334.30 337.56 851,864 -1.63(-0.48%)
Jul 29, 2021 337.74 340.73 335.40 339.19 1,046,963 -0.13(-0.04%)
Jul 28, 2021 339.08 344.32 333.42 339.32 963,453 +2.33(+0.69%)
Jul 27, 2021 337.02 338.92 327.25 336.99 1,377,812 +0.35(+0.10%)
Jul 26, 2021 338.80 339.10 334.46 336.64 724,729 -2.28(-0.67%)
Jul 23, 2021 334.77 341.40 327.96 338.92 1,093,739 +3.69(+1.10%)
Jul 22, 2021 330.44 338.88 330.44 335.23 1,063,993 +3.53(+1.06%)
Jul 21, 2021 323.67 332.50 321.00 331.70 1,135,819 +6.36(+1.95%)
Jul 20, 2021 314.67 328.26 312.50 325.34 1,760,748 +14.30(+4.60%)
Jul 19, 2021 306.92 311.21 302.94 311.04 1,454,040 -2.23(-0.71%)
Jul 16, 2021 314.38 318.85 312.00 313.27 1,281,426 +2.07(+0.67%)
Jul 15, 2021 314.43 319.82 306.74 311.20 1,481,146 -3.23(-1.03%)
Jul 14, 2021 323.49 324.44 312.42 314.43 1,854,133 -8.64(-2.67%)
Jul 13, 2021 325.13 329.10 320.88 323.07 1,329,191 -1.05(-0.32%)
Jul 12, 2021 323.33 326.81 321.82 324.12 654,826 +0.70(+0.22%)
Jul 09, 2021 323.31 327.78 319.65 323.42 1,252,623 +0.91(+0.28%)
Jul 08, 2021 309.06 322.62 308.77 322.51 1,727,074 +5.63(+1.78%)
Jul 07, 2021 317.00 320.02 312.06 316.88 898,092 +0.64(+0.20%)
Jul 06, 2021 312.39 322.13 310.54 316.24 1,018,483 +4.16(+1.33%)
Jul 02, 2021 310.00 313.55 307.11 312.08 850,127 +4.07(+1.32%)
Jul 01, 2021 300.00 308.50 297.28 308.01 712,117 +6.19(+2.05%)
Jun 30, 2021 301.67 307.45 299.25 301.82 841,623 +0.10(+0.03%)
Jun 29, 2021 299.46 303.40 296.61 301.72 1,803,304 -3.75(-1.23%)
Jun 28, 2021 299.94 310.06 299.33 305.47 1,936,930 +5.31(+1.77%)
Jun 25, 2021 306.33 306.50 298.09 300.16 2,346,105 -4.35(-1.43%)
Jun 24, 2021 318.81 319.50 303.01 304.51 1,724,535 -10.22(-3.25%)
Jun 23, 2021 306.50 316.17 305.65 314.73 1,336,967 +1.63(+0.52%)
Jun 22, 2021 298.16 314.50 296.87 313.10 2,787,170 +17.37(+5.87%)
Jun 21, 2021 297.39 299.26 286.38 295.73 1,648,777 +1.41(+0.48%)
Jun 18, 2021 291.71 296.62 288.17 294.32 2,017,018 +3.16(+1.09%)
Jun 17, 2021 281.74 292.00 280.30 291.16 2,260,185 +11.70(+4.19%)
Jun 16, 2021 273.06 281.58 272.20 279.46 1,568,588 +6.26(+2.29%)
Jun 15, 2021 277.00 277.67 269.00 273.20 900,061 -5.49(-1.97%)
Jun 14, 2021 274.75 279.89 274.74 278.69 855,834 +4.03(+1.47%)
Jun 11, 2021 268.65 275.00 267.06 274.66 862,308 +7.99(+3.00%)
Jun 10, 2021 264.81 268.39 263.75 266.67 1,359,066 +2.16(+0.82%)
Jun 09, 2021 275.65 276.78 264.07 264.51 1,142,029 -11.82(-4.28%)
Jun 08, 2021 280.00 280.59 272.75 276.33 1,118,856 -3.52(-1.26%)
Jun 07, 2021 278.44 281.18 273.96 279.85 1,153,814 -0.02(-0.01%)
Jun 04, 2021 275.00 280.01 272.66 279.87 776,663 +5.97(+2.18%)
Jun 03, 2021 274.54 278.14 268.90 273.90 909,820 -4.75(-1.70%)
Jun 02, 2021 274.50 281.72 271.31 278.65 1,293,709 +5.51(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.