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 )

77.50 +2.15 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2022 23.00 24.34 21.70 22.58 12,357,453 -0.53(-2.29%)
Jun 29, 2022 24.17 24.56 22.20 23.11 12,194,462 -1.63(-6.59%)
Jun 28, 2022 29.91 30.70 24.56 24.74 12,992,181 -5.60(-18.46%)
Jun 27, 2022 31.87 32.37 28.38 30.34 8,967,787 -1.18(-3.74%)
Jun 24, 2022 27.72 31.56 27.28 31.52 15,434,613 +2.88(+10.06%)
Jun 23, 2022 25.43 28.81 24.86 28.64 11,862,154 +3.50(+13.92%)
Jun 22, 2022 24.06 26.79 24.06 25.14 7,510,400 +0.23(+0.92%)
Jun 21, 2022 24.96 27.42 24.80 24.91 11,797,104 +0.64(+2.64%)
Jun 17, 2022 21.71 24.44 21.60 24.27 12,604,977 +2.87(+13.41%)
Jun 16, 2022 22.37 23.69 20.84 21.40 10,668,514 -3.03(-12.40%)
Jun 15, 2022 21.96 25.42 21.62 24.43 18,461,672 +3.51(+16.78%)
Jun 14, 2022 21.41 22.33 20.23 20.92 7,500,469 -0.11(-0.52%)
Jun 13, 2022 20.39 21.45 19.80 21.03 11,999,162 -0.98(-4.45%)
Jun 10, 2022 22.87 23.74 21.61 22.01 10,458,093 -1.12(-4.84%)
Jun 09, 2022 25.29 25.43 22.68 23.13 10,427,103 -2.07(-8.21%)
Jun 08, 2022 25.22 27.24 24.42 25.20 8,294,247 -0.21(-0.83%)
Jun 07, 2022 24.16 25.45 23.60 25.41 11,582,810 +0.53(+2.13%)
Jun 06, 2022 27.26 27.26 24.73 24.88 10,531,625 -1.64(-6.18%)
Jun 03, 2022 29.00 29.42 26.27 26.52 9,468,743 -3.56(-11.84%)
Jun 02, 2022 26.15 30.64 25.26 30.08 11,888,568 +3.59(+13.55%)
Jun 01, 2022 29.46 30.05 26.31 26.49 10,257,496 -2.95(-10.02%)
May 31, 2022 33.36 34.29 28.81 29.44 9,852,112 -4.41(-13.03%)
May 27, 2022 31.99 34.40 31.70 33.85 8,703,936 +2.76(+8.88%)
May 26, 2022 30.38 32.99 29.71 31.09 8,940,219 +0.13(+0.42%)
May 25, 2022 26.50 31.60 26.44 30.96 18,972,076 +4.31(+16.17%)
May 24, 2022 29.63 29.76 25.69 26.65 11,867,111 -3.59(-11.87%)
May 23, 2022 32.81 33.01 28.75 30.24 11,175,761 -3.33(-9.92%)
May 20, 2022 33.59 33.69 30.45 33.57 10,320,339 +0.69(+2.10%)
May 19, 2022 35.06 36.38 31.80 32.88 13,675,298 -2.17(-6.19%)
May 18, 2022 40.19 40.26 34.52 35.05 10,469,139 -6.55(-15.75%)
May 17, 2022 39.77 41.74 37.17 41.60 13,129,146 +3.20(+8.33%)
May 16, 2022 42.48 46.35 37.90 38.40 27,912,836 +0.09(+0.23%)
May 13, 2022 40.21 45.45 36.71 38.31 25,571,128 +0.91(+2.43%)
May 12, 2022 29.41 45.30 28.35 37.40 41,692,932 +7.40(+24.67%)
May 11, 2022 35.73 38.64 29.13 30.00 22,939,328 -6.68(-18.21%)
May 10, 2022 41.28 42.02 35.08 36.68 15,718,973 -2.09(-5.39%)
May 09, 2022 46.35 46.90 38.42 38.77 14,867,969 -7.71(-16.59%)
May 06, 2022 48.02 48.15 40.76 46.48 13,184,848 -2.44(-4.99%)
May 05, 2022 56.80 56.99 47.45 48.92 11,436,337 -10.73(-17.99%)
May 04, 2022 54.64 59.85 52.37 59.65 10,407,047 +2.32(+4.05%)
May 03, 2022 58.01 59.68 54.90 57.33 9,700,829 -3.14(-5.19%)
May 02, 2022 57.42 60.94 55.28 60.47 8,981,949 +2.51(+4.33%)
Apr 29, 2022 65.00 68.96 57.41 57.96 10,951,340 -6.41(-9.96%)
Apr 28, 2022 66.53 68.36 58.23 64.37 16,410,929 -1.37(-2.08%)
Apr 27, 2022 71.72 79.00 63.36 65.74 21,789,046 -4.75(-6.74%)
Apr 26, 2022 81.19 81.96 70.18 70.49 11,543,826 -10.72(-13.20%)
Apr 25, 2022 80.99 82.57 75.34 81.21 13,634,093 -2.54(-3.03%)
Apr 22, 2022 88.41 91.40 82.25 83.75 18,516,588 +0.61(+0.73%)
Apr 21, 2022 86.01 95.00 79.28 83.14 17,297,720 -9.36(-10.12%)
Apr 20, 2022 100.84 101.79 92.15 92.50 10,040,108 -9.27(-9.11%)
Apr 19, 2022 95.76 103.42 94.85 101.77 2,853,369 +5.22(+5.41%)
Apr 18, 2022 99.82 100.40 93.99 96.55 3,219,655 -4.98(-4.90%)
Apr 14, 2022 105.64 105.86 98.12 101.53 3,128,109 -3.56(-3.39%)
Apr 13, 2022 99.73 107.17 97.05 105.09 3,266,183 +4.31(+4.28%)
Apr 12, 2022 106.64 111.68 98.50 100.78 4,697,950 -5.23(-4.93%)
Apr 11, 2022 105.00 114.24 102.56 106.01 3,664,736 -1.30(-1.21%)
Apr 08, 2022 110.12 113.94 106.13 107.31 3,233,804 -3.92(-3.52%)
Apr 07, 2022 111.76 116.15 106.10 111.23 4,097,167 -2.50(-2.20%)
Apr 06, 2022 117.01 117.11 107.03 113.73 4,788,516 -7.73(-6.36%)
Apr 05, 2022 126.27 129.43 118.23 121.46 4,341,833 -11.50(-8.65%)
Apr 04, 2022 119.32 134.68 119.32 132.96 4,209,404 +13.50(+11.30%)
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.