Cars.com Inc (NY: CARS )

11.67 USD -0.80 (-6.42%)
Official Closing Price Updated: 7:55 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.36 12.48 10.73 11.67 1,402,858 -0.80(-6.42%)
Feb 25, 2021 13.05 14.38 11.94 12.47 2,050,684 -1.83(-12.80%)
Feb 24, 2021 13.40 14.43 12.89 14.30 1,680,856 +1.05(+7.92%)
Feb 23, 2021 12.75 13.30 12.02 13.25 581,994 +0.23(+1.77%)
Feb 22, 2021 13.05 13.66 12.87 13.02 725,843 -0.11(-0.84%)
Feb 19, 2021 12.90 13.20 12.86 13.13 525,900 +0.27(+2.10%)
Feb 18, 2021 12.59 13.01 12.42 12.86 396,708 +0.14(+1.10%)
Feb 17, 2021 12.90 13.01 12.53 12.72 320,395 -0.39(-2.97%)
Feb 16, 2021 13.34 13.38 12.86 13.11 377,734 -0.12(-0.91%)
Feb 12, 2021 13.16 13.58 13.06 13.23 424,200 -0.17(-1.27%)
Feb 11, 2021 13.31 13.77 13.25 13.40 444,232 +0.21(+1.59%)
Feb 10, 2021 13.52 13.73 13.17 13.19 389,434 -0.21(-1.57%)
Feb 09, 2021 13.69 13.70 13.04 13.40 539,964 -0.30(-2.19%)
Feb 08, 2021 13.63 13.84 13.31 13.70 804,913 +0.21(+1.56%)
Feb 05, 2021 13.30 13.49 13.07 13.49 316,400 +0.43(+3.29%)
Feb 04, 2021 12.86 13.08 12.60 13.06 228,916 +0.33(+2.59%)
Feb 03, 2021 12.50 12.83 12.39 12.73 358,532 +0.18(+1.43%)
Feb 02, 2021 12.47 12.59 12.07 12.55 341,046 +0.36(+2.95%)
Feb 01, 2021 11.81 12.45 11.51 12.19 717,427 +0.58(+5.00%)
Jan 29, 2021 12.05 12.14 11.50 11.61 643,700 -0.52(-4.29%)
Jan 28, 2021 12.62 12.79 11.97 12.13 461,937 -0.49(-3.88%)
Jan 27, 2021 13.00 13.08 12.17 12.62 653,543 -0.74(-5.54%)
Jan 26, 2021 13.89 14.15 13.31 13.36 409,980 -0.34(-2.48%)
Jan 25, 2021 13.54 13.93 13.13 13.70 417,788 +0.10(+0.74%)
Jan 22, 2021 13.21 13.60 12.87 13.60 346,600 +0.13(+0.97%)
Jan 21, 2021 12.96 13.86 12.96 13.47 950,113 +0.66(+5.15%)
Jan 20, 2021 12.75 13.00 12.52 12.81 345,920 +0.13(+1.03%)
Jan 19, 2021 12.70 12.78 12.05 12.68 494,542 +0.24(+1.93%)
Jan 15, 2021 12.40 13.03 12.28 12.44 914,700 -0.20(-1.58%)
Jan 14, 2021 11.91 12.94 11.82 12.64 722,815 +0.95(+8.13%)
Jan 13, 2021 12.27 12.40 11.63 11.69 314,208 -0.55(-4.49%)
Jan 12, 2021 11.93 12.26 11.74 12.24 291,954 +0.50(+4.26%)
Jan 11, 2021 11.61 12.30 11.61 11.74 413,950 -0.22(-1.84%)
Jan 08, 2021 12.38 12.39 11.69 11.96 391,800 -0.21(-1.73%)
Jan 07, 2021 12.28 12.38 11.99 12.17 396,123 +0.05(+0.41%)
Jan 06, 2021 11.69 12.46 11.61 12.12 596,638 +0.62(+5.39%)
Jan 05, 2021 11.38 11.67 11.31 11.50 326,650 +0.11(+0.97%)
Jan 04, 2021 11.22 11.54 11.08 11.39 565,261 +0.09(+0.80%)
Dec 31, 2020 11.30 11.30 11.30 356,126 -0.19(-1.65%)
Dec 30, 2020 11.38 11.72 11.37 11.49 356,126 +0.18(+1.59%)
Dec 29, 2020 11.31 11.44 10.87 11.31 708,066 -0.50(-4.23%)
Dec 28, 2020 11.67 11.98 11.33 11.81 625,990 +0.37(+3.23%)
Dec 24, 2020 11.58 11.71 11.31 11.44 312,000 +0.05(+0.44%)
Dec 23, 2020 11.81 11.94 11.34 11.39 589,174 -0.33(-2.82%)
Dec 22, 2020 12.26 12.39 11.71 11.72 650,431 -0.44(-3.62%)
Dec 21, 2020 11.94 12.25 11.83 12.16 565,044 -0.15(-1.22%)
Dec 18, 2020 12.80 12.96 12.26 12.31 908,000 -0.48(-3.75%)
Dec 17, 2020 13.03 13.06 12.68 12.79 603,315 -0.25(-1.92%)
Dec 16, 2020 13.42 13.42 12.68 13.04 695,579 -0.33(-2.47%)
Dec 15, 2020 13.06 13.41 12.66 13.37 630,614 +0.36(+2.77%)
Dec 14, 2020 12.83 13.33 12.73 13.01 855,024 +0.55(+4.41%)
Dec 11, 2020 12.26 12.70 12.13 12.46 591,000 -0.03(-0.24%)
Dec 10, 2020 11.57 12.54 11.52 12.49 707,287 +0.70(+5.94%)
Dec 09, 2020 11.59 12.39 11.44 11.79 1,107,431 +0.31(+2.70%)
Dec 08, 2020 11.14 11.53 11.14 11.48 720,894 +0.21(+1.86%)
Dec 07, 2020 11.44 11.54 11.08 11.27 492,828 -0.23(-2.00%)
Dec 04, 2020 11.06 11.68 11.02 11.50 935,800 +0.52(+4.74%)
Dec 03, 2020 11.00 11.24 10.87 10.98 553,709 +0.01(+0.09%)
Dec 02, 2020 11.07 11.12 10.65 10.97 825,791 -0.09(-0.81%)
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.