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 )

117.00 -3.41 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 4.330 4.750 4.315 4.740 11,800,367 +0.29(+6.52%)
Dec 29, 2022 3.840 4.520 3.820 4.450 17,238,700 +0.62(+16.19%)
Dec 28, 2022 3.690 3.950 3.620 3.830 12,000,690 +0.11(+2.96%)
Dec 27, 2022 3.940 4.020 3.695 3.720 10,493,025 -0.33(-8.15%)
Dec 23, 2022 4.080 4.205 3.940 4.050 7,929,502 -0.08(-1.94%)
Dec 22, 2022 4.220 4.260 3.761 4.130 17,109,252 -0.19(-4.40%)
Dec 21, 2022 4.070 4.535 4.020 4.320 13,691,629 +0.16(+3.85%)
Dec 20, 2022 4.300 4.440 4.060 4.160 10,496,214 -0.26(-5.88%)
Dec 19, 2022 5.000 5.000 4.200 4.420 16,859,436 -0.61(-12.13%)
Dec 16, 2022 5.300 5.510 4.890 5.030 18,755,726 -0.44(-8.04%)
Dec 15, 2022 5.100 5.880 5.060 5.470 27,217,528 +0.21(+3.99%)
Dec 14, 2022 4.740 5.590 4.740 5.260 22,391,366 +0.43(+8.90%)
Dec 13, 2022 5.590 5.650 4.610 4.830 26,843,280 -0.12(-2.42%)
Dec 12, 2022 5.120 5.190 4.670 4.950 18,349,778 -0.10(-1.98%)
Dec 09, 2022 4.550 5.940 4.420 5.050 53,112,296 +0.09(+1.81%)
Dec 08, 2022 4.020 5.240 3.870 4.960 70,303,824 +1.13(+29.50%)
Dec 07, 2022 4.440 4.880 3.550 3.830 118,029,800 -2.88(-42.92%)
Dec 06, 2022 7.170 7.190 6.500 6.710 16,257,489 -0.39(-5.49%)
Dec 05, 2022 7.970 8.150 7.090 7.100 12,270,671 -0.97(-12.02%)
Dec 02, 2022 7.800 8.180 7.470 8.070 12,981,323 -0.06(-0.74%)
Dec 01, 2022 7.740 8.620 7.590 8.130 22,835,982 +0.42(+5.45%)
Nov 30, 2022 7.010 7.740 6.790 7.710 17,047,380 +0.37(+5.04%)
Nov 29, 2022 7.600 7.820 7.320 7.340 9,206,179 -0.13(-1.74%)
Nov 28, 2022 7.800 8.130 7.410 7.470 10,428,502 -0.50(-6.27%)
Nov 25, 2022 7.930 8.280 7.710 7.970 9,203,137 -0.15(-1.85%)
Nov 23, 2022 7.320 8.230 7.030 8.120 24,668,256 +1.32(+19.41%)
Nov 22, 2022 7.030 7.280 6.700 6.800 12,743,270 -0.25(-3.55%)
Nov 21, 2022 7.670 7.770 6.860 7.050 16,399,731 -1.01(-12.53%)
Nov 18, 2022 8.590 8.640 7.610 8.060 22,335,396 -0.26(-3.12%)
Nov 17, 2022 8.100 8.480 7.900 8.320 15,898,895 -0.23(-2.69%)
Nov 16, 2022 9.470 9.485 8.540 8.550 16,447,103 -1.38(-13.90%)
Nov 15, 2022 10.56 10.91 9.770 9.930 22,830,068 +0.19(+1.95%)
Nov 14, 2022 11.56 11.68 9.710 9.740 22,157,632 -2.14(-18.01%)
Nov 11, 2022 9.110 11.90 8.920 11.88 34,263,364 +1.89(+18.92%)
Nov 10, 2022 8.410 10.42 8.410 9.990 40,166,168 +2.40(+31.62%)
Nov 09, 2022 7.730 8.380 7.260 7.590 26,765,672 +0.23(+3.12%)
Nov 08, 2022 7.430 7.610 6.500 7.360 40,230,400 -0.03(-0.41%)
Nov 07, 2022 8.770 8.880 6.680 7.390 52,452,260 -1.37(-15.64%)
Nov 04, 2022 13.04 13.50 8.370 8.760 71,103,056 -5.59(-38.95%)
Nov 03, 2022 13.31 14.63 12.74 14.35 16,123,778 +0.88(+6.53%)
Nov 02, 2022 15.22 13.46 13.47 13,973,311 -1.81(-11.85%)
Nov 01, 2022 15.26 16.07 14.94 15.28 19,010,944 +1.75(+12.93%)
Oct 31, 2022 14.56 15.09 13.51 13.53 12,552,363 -0.96(-6.63%)
Oct 28, 2022 14.22 14.70 13.61 14.49 8,569,590 -0.03(-0.21%)
Oct 27, 2022 15.05 15.84 14.52 14.52 8,872,381 -0.58(-3.84%)
Oct 26, 2022 14.77 16.42 14.71 15.10 14,213,836 -0.18(-1.18%)
Oct 25, 2022 13.59 15.50 13.54 15.28 17,125,080 +1.90(+14.20%)
Oct 24, 2022 14.07 14.07 12.90 13.38 11,331,753 -0.87(-6.11%)
Oct 21, 2022 14.23 15.10 13.67 14.25 12,982,746 -0.23(-1.59%)
Oct 20, 2022 14.90 15.74 14.25 14.48 14,022,771 -0.51(-3.40%)
Oct 19, 2022 17.57 17.69 14.55 14.99 23,550,612 -3.38(-18.40%)
Oct 18, 2022 18.66 19.56 18.11 18.37 13,348,256 +0.15(+0.82%)
Oct 17, 2022 17.93 18.93 17.51 18.22 9,257,166 +1.08(+6.30%)
Oct 14, 2022 19.45 20.16 17.10 17.14 10,400,248 -1.73(-9.17%)
Oct 13, 2022 17.76 19.47 17.05 18.87 11,805,642 -0.20(-1.05%)
Oct 12, 2022 18.14 19.26 17.42 19.07 7,782,188 +0.75(+4.09%)
Oct 11, 2022 18.25 19.67 17.30 18.32 12,807,174 +0.11(+0.60%)
Oct 10, 2022 19.25 19.29 17.36 18.21 9,564,812 -1.06(-5.50%)
Oct 07, 2022 20.44 20.45 18.81 19.27 11,195,894 -1.86(-8.80%)
Oct 06, 2022 21.54 22.66 20.59 21.13 9,042,498 -0.42(-1.95%)
Oct 05, 2022 22.01 22.30 20.86 21.55 9,875,192 -1.71(-7.35%)
Oct 04, 2022 22.89 23.97 22.39 23.26 11,522,456 +1.80(+8.39%)
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.