Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cars.com Inc (NY: CARS )

17.02 +0.13 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 13.05 13.06 12.74 12.75 386,404 -0.22(-1.70%)
Aug 30, 2022 13.15 13.25 12.81 12.97 259,525 -0.21(-1.59%)
Aug 29, 2022 13.06 13.31 13.06 13.18 211,620 -0.12(-0.90%)
Aug 26, 2022 13.67 13.75 13.27 13.30 196,098 -0.48(-3.48%)
Aug 25, 2022 13.43 13.81 13.43 13.78 303,187 +0.45(+3.38%)
Aug 24, 2022 13.08 13.37 13.05 13.33 360,877 +0.31(+2.38%)
Aug 23, 2022 13.03 13.32 13.00 13.02 325,945 -0.13(-0.99%)
Aug 22, 2022 13.15 13.21 12.96 13.15 360,830 -0.29(-2.16%)
Aug 19, 2022 13.82 13.84 13.39 13.44 350,075 -0.52(-3.72%)
Aug 18, 2022 13.90 13.98 13.74 13.96 216,237 +0.05(+0.36%)
Aug 17, 2022 13.85 13.95 13.59 13.91 279,837 -0.19(-1.35%)
Aug 16, 2022 13.82 14.32 13.72 14.10 411,193 +0.29(+2.10%)
Aug 15, 2022 13.64 13.82 13.40 13.81 350,278 -0.02(-0.14%)
Aug 12, 2022 13.26 13.88 13.26 13.83 382,580 +0.75(+5.73%)
Aug 11, 2022 13.15 13.31 12.97 13.08 464,477 +0.13(+1.00%)
Aug 10, 2022 12.94 13.07 12.64 12.95 514,174 +0.37(+2.94%)
Aug 09, 2022 12.67 12.81 12.38 12.58 500,781 -0.44(-3.38%)
Aug 08, 2022 13.01 13.23 12.95 13.02 384,724 +0.03(+0.23%)
Aug 05, 2022 12.21 13.06 12.12 12.99 468,271 +0.52(+4.17%)
Aug 04, 2022 12.42 12.75 12.27 12.47 410,138 +0.18(+1.46%)
Aug 03, 2022 12.10 12.86 11.90 12.29 546,000 +0.48(+4.06%)
Aug 02, 2022 11.67 11.96 11.56 11.81 309,120 +0.13(+1.11%)
Aug 01, 2022 11.61 11.81 11.34 11.68 353,011 -0.08(-0.68%)
Jul 29, 2022 11.52 11.77 11.41 11.76 313,585 +0.13(+1.12%)
Jul 28, 2022 11.26 11.67 11.20 11.63 378,953 +0.38(+3.38%)
Jul 27, 2022 11.03 11.31 11.03 11.25 344,112 +0.38(+3.50%)
Jul 26, 2022 10.75 10.87 10.62 10.87 201,424 +0.00(+0.00%)
Jul 25, 2022 11.23 11.23 10.84 10.87 360,120 -0.36(-3.21%)
Jul 22, 2022 11.53 11.53 11.07 11.23 385,174 -0.37(-3.19%)
Jul 21, 2022 11.27 11.61 11.21 11.60 278,050 +0.27(+2.38%)
Jul 20, 2022 10.70 11.36 10.68 11.33 403,448 +0.61(+5.69%)
Jul 19, 2022 10.41 10.83 10.41 10.72 443,781 +0.47(+4.59%)
Jul 18, 2022 10.23 10.60 10.20 10.25 392,042 +0.14(+1.38%)
Jul 15, 2022 9.960 10.16 9.760 10.11 322,414 +0.45(+4.66%)
Jul 14, 2022 9.490 9.690 9.420 9.660 238,764 -0.03(-0.31%)
Jul 13, 2022 9.550 9.780 9.360 9.690 356,827 -0.05(-0.51%)
Jul 12, 2022 9.690 9.890 9.640 9.740 374,166 +0.07(+0.72%)
Jul 11, 2022 9.960 9.960 9.590 9.670 283,640 -0.44(-4.35%)
Jul 08, 2022 9.920 10.14 9.720 10.11 330,607 +0.14(+1.40%)
Jul 07, 2022 10.04 10.11 9.895 9.970 352,929 +0.07(+0.71%)
Jul 06, 2022 10.04 10.09 9.780 9.900 352,505 -0.13(-1.30%)
Jul 05, 2022 9.810 10.06 9.550 10.03 555,964 -0.05(-0.50%)
Jul 01, 2022 9.400 10.10 9.400 10.08 561,886 +0.65(+6.89%)
Jun 30, 2022 9.350 9.450 9.055 9.430 653,386 -0.06(-0.63%)
Jun 29, 2022 9.720 9.790 9.410 9.490 434,743 -0.25(-2.57%)
Jun 28, 2022 10.02 10.32 9.740 9.740 581,406 -0.23(-2.31%)
Jun 27, 2022 10.00 10.06 9.740 9.970 419,304 +0.04(+0.40%)
Jun 24, 2022 9.780 10.04 9.744 9.930 832,144 +0.24(+2.48%)
Jun 23, 2022 9.390 9.690 9.390 9.690 509,566 +0.37(+3.97%)
Jun 22, 2022 9.210 9.590 9.078 9.320 538,317 +0.05(+0.54%)
Jun 21, 2022 9.340 9.490 9.150 9.270 573,182 +0.06(+0.65%)
Jun 17, 2022 9.260 9.550 9.120 9.210 915,881 +0.06(+0.66%)
Jun 16, 2022 9.150 9.280 9.030 9.150 1,181,324 -0.36(-3.79%)
Jun 15, 2022 9.310 9.620 9.242 9.510 612,762 +0.36(+3.93%)
Jun 14, 2022 8.960 9.185 8.785 9.150 743,689 +0.19(+2.12%)
Jun 13, 2022 8.880 9.030 8.780 8.960 488,930 -0.35(-3.76%)
Jun 10, 2022 9.710 9.910 9.275 9.310 432,820 -0.54(-5.48%)
Jun 09, 2022 10.27 10.36 9.830 9.850 414,119 -0.53(-5.11%)
Jun 08, 2022 10.36 10.50 10.24 10.38 311,953 +0.01(+0.10%)
Jun 07, 2022 10.16 10.42 10.16 10.37 632,837 +0.10(+0.97%)
Jun 06, 2022 10.44 10.45 10.22 10.27 768,940 -0.07(-0.68%)
Jun 03, 2022 10.44 10.54 10.24 10.34 399,210 -0.22(-2.08%)
Jun 02, 2022 10.26 10.66 10.26 10.56 360,401 +0.31(+3.02%)
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.