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

Cars.com Inc (NY: CARS )

16.08 -0.48 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 31, 2022 10.42 10.47 10.18 10.35 660,587 -0.22(-2.08%)
May 27, 2022 10.19 10.65 10.19 10.57 383,196 +0.42(+4.14%)
May 26, 2022 9.860 10.32 9.860 10.15 463,765 +0.35(+3.57%)
May 25, 2022 9.800 9.900 9.590 9.800 1,201,927 +0.00(+0.00%)
May 24, 2022 9.610 9.850 9.430 9.800 406,623 +0.09(+0.93%)
May 23, 2022 10.26 10.26 9.520 9.710 513,067 -0.45(-4.43%)
May 20, 2022 10.30 10.43 9.890 10.16 414,859 +0.03(+0.30%)
May 19, 2022 10.18 10.43 10.08 10.13 497,241 -0.18(-1.75%)
May 18, 2022 10.43 10.72 10.21 10.31 570,153 -0.35(-3.28%)
May 17, 2022 10.41 10.70 10.32 10.66 447,779 +0.51(+5.02%)
May 16, 2022 9.900 10.28 9.870 10.15 603,534 +0.30(+3.05%)
May 13, 2022 9.310 9.980 9.310 9.850 562,520 +0.72(+7.89%)
May 12, 2022 8.760 9.409 8.750 9.130 655,189 +0.26(+2.93%)
May 11, 2022 8.920 9.390 8.830 8.870 649,755 -0.22(-2.42%)
May 10, 2022 9.440 9.450 8.790 9.090 723,167 -0.32(-3.40%)
May 09, 2022 9.730 9.850 9.400 9.410 508,812 -0.53(-5.33%)
May 06, 2022 10.65 10.71 9.720 9.940 895,331 -0.90(-8.30%)
May 05, 2022 10.95 11.07 10.57 10.84 727,747 -0.85(-7.27%)
May 04, 2022 11.29 11.75 10.94 11.69 472,786 +0.40(+3.54%)
May 03, 2022 11.35 11.43 11.02 11.29 437,647 -0.16(-1.40%)
May 02, 2022 11.14 11.47 11.09 11.45 466,544 +0.33(+2.97%)
Apr 29, 2022 11.34 11.62 11.07 11.12 461,575 -0.33(-2.88%)
Apr 28, 2022 11.50 11.71 11.03 11.45 429,635 +0.08(+0.70%)
Apr 27, 2022 11.46 11.66 11.31 11.37 340,261 -0.13(-1.13%)
Apr 26, 2022 11.90 11.95 11.49 11.50 342,163 -0.54(-4.49%)
Apr 25, 2022 11.67 12.11 11.61 12.04 336,669 +0.29(+2.47%)
Apr 22, 2022 11.99 12.03 11.64 11.75 283,842 -0.28(-2.33%)
Apr 21, 2022 12.55 12.67 11.95 12.03 349,433 -0.38(-3.06%)
Apr 20, 2022 12.78 12.91 12.34 12.41 321,750 -0.22(-1.74%)
Apr 19, 2022 12.59 12.93 12.59 12.63 510,124 -0.04(-0.32%)
Apr 18, 2022 12.73 12.99 12.58 12.67 278,584 -0.15(-1.17%)
Apr 14, 2022 12.95 13.07 12.76 12.82 256,640 -0.07(-0.54%)
Apr 13, 2022 12.71 12.99 12.71 12.89 325,405 +0.15(+1.18%)
Apr 12, 2022 12.95 13.25 12.68 12.74 341,301 +0.06(+0.47%)
Apr 11, 2022 12.53 12.85 12.41 12.68 456,870 -0.05(-0.39%)
Apr 08, 2022 13.00 13.25 12.72 12.73 363,392 -0.33(-2.53%)
Apr 07, 2022 13.18 13.42 12.82 13.06 463,061 -0.19(-1.43%)
Apr 06, 2022 13.58 13.81 13.16 13.25 565,767 -0.59(-4.26%)
Apr 05, 2022 14.39 14.65 13.56 13.84 532,322 -0.84(-5.72%)
Apr 04, 2022 14.59 14.93 14.59 14.68 279,104 +0.07(+0.48%)
Apr 01, 2022 14.53 14.73 14.35 14.61 367,489 +0.18(+1.25%)
Mar 31, 2022 14.74 14.79 14.33 14.43 387,897 -0.44(-2.96%)
Mar 30, 2022 14.94 15.42 14.78 14.87 232,960 -0.18(-1.20%)
Mar 29, 2022 14.88 15.65 14.73 15.05 496,623 +0.41(+2.80%)
Mar 28, 2022 14.81 14.85 14.34 14.64 298,447 -0.22(-1.48%)
Mar 25, 2022 15.00 15.00 14.62 14.86 261,202 -0.15(-1.00%)
Mar 24, 2022 15.05 15.08 14.66 15.01 152,152 +0.07(+0.47%)
Mar 23, 2022 15.10 15.25 14.77 14.94 296,017 -0.37(-2.42%)
Mar 22, 2022 15.13 15.60 15.01 15.31 219,219 +0.22(+1.46%)
Mar 21, 2022 15.42 15.46 14.81 15.09 329,714 -0.33(-2.14%)
Mar 18, 2022 15.25 15.59 15.25 15.42 745,545 +0.09(+0.59%)
Mar 17, 2022 14.90 15.37 14.85 15.33 391,919 +0.26(+1.73%)
Mar 16, 2022 14.56 15.14 14.50 15.07 469,874 +0.76(+5.31%)
Mar 15, 2022 14.10 14.44 13.85 14.31 390,151 +0.29(+2.07%)
Mar 14, 2022 14.52 14.66 13.89 14.02 502,325 -0.55(-3.77%)
Mar 11, 2022 14.49 14.76 14.38 14.57 411,757 +0.18(+1.25%)
Mar 10, 2022 14.15 14.41 13.88 14.39 435,087 -0.11(-0.76%)
Mar 09, 2022 14.13 14.69 14.06 14.50 737,975 +0.66(+4.77%)
Mar 08, 2022 14.20 14.43 13.76 13.84 1,065,056 -0.36(-2.54%)
Mar 07, 2022 15.25 15.47 14.18 14.20 526,354 -1.18(-7.67%)
Mar 04, 2022 15.63 15.70 15.27 15.38 436,777 -0.55(-3.45%)
Mar 03, 2022 16.10 16.16 15.75 15.93 507,581 -0.13(-0.81%)
Mar 02, 2022 16.16 16.52 15.74 16.06 458,611 +0.05(+0.31%)
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.