Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cars.com Inc
(NY:
CARS
)
18.64
+1.57 (+9.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
8.110
8.400
8.030
8.080
963,931
-0.04(-0.49%)
Sep 29, 2020
8.040
8.195
7.907
8.120
764,400
+0.08(+1.00%)
Sep 28, 2020
7.730
8.120
7.730
8.040
897,121
+0.48(+6.35%)
Sep 25, 2020
7.560
7.600
7.240
7.560
1,318,500
-0.04(-0.53%)
Sep 24, 2020
8.090
8.170
7.590
7.600
1,032,993
-0.58(-7.09%)
Sep 23, 2020
8.420
8.660
8.170
8.180
1,499,207
-0.21(-2.50%)
Sep 22, 2020
8.490
8.720
8.360
8.390
1,226,639
-0.03(-0.36%)
Sep 21, 2020
8.420
8.470
8.020
8.420
915,764
-0.18(-2.09%)
Sep 18, 2020
8.790
8.830
8.259
8.600
1,534,800
-0.12(-1.38%)
Sep 17, 2020
8.860
8.900
8.560
8.720
1,133,261
-0.41(-4.49%)
Sep 16, 2020
8.960
9.620
8.930
9.130
2,002,793
+0.67(+7.92%)
Sep 15, 2020
8.660
8.840
8.410
8.460
771,141
-0.09(-1.05%)
Sep 14, 2020
8.190
8.700
8.130
8.550
902,712
+0.49(+6.08%)
Sep 11, 2020
8.320
8.340
7.920
8.060
695,900
-0.22(-2.66%)
Sep 10, 2020
8.320
8.520
8.255
8.280
623,357
+0.02(+0.24%)
Sep 09, 2020
8.440
8.450
8.060
8.260
764,066
-0.11(-1.31%)
Sep 08, 2020
8.180
8.590
8.150
8.370
466,594
-0.01(-0.12%)
Sep 04, 2020
8.670
8.670
8.050
8.380
721,100
-0.10(-1.18%)
Sep 03, 2020
8.970
9.090
8.380
8.480
981,522
-0.53(-5.88%)
Sep 02, 2020
8.850
9.040
8.600
9.010
886,633
+0.15(+1.69%)
Sep 01, 2020
8.720
8.970
8.620
8.860
634,995
+0.18(+2.07%)
Aug 31, 2020
9.170
9.170
8.550
8.680
1,029,412
-0.49(-5.34%)
Aug 28, 2020
9.050
9.250
9.010
9.170
655,800
+0.12(+1.33%)
Aug 27, 2020
9.320
9.450
8.800
9.050
1,226,229
-0.24(-2.58%)
Aug 26, 2020
9.660
9.880
9.250
9.290
1,363,704
-0.38(-3.93%)
Aug 25, 2020
9.360
9.825
9.110
9.670
1,884,201
+0.26(+2.76%)
Aug 24, 2020
8.850
9.470
8.780
9.410
1,433,197
+0.70(+8.04%)
Aug 21, 2020
8.580
8.858
8.430
8.710
1,281,600
+0.13(+1.52%)
Aug 20, 2020
8.340
8.720
8.170
8.580
1,150,546
+0.08(+0.94%)
Aug 19, 2020
8.600
8.870
8.425
8.500
894,917
-0.03(-0.35%)
Aug 18, 2020
8.180
8.650
8.010
8.530
1,220,380
+0.35(+4.28%)
Aug 17, 2020
8.620
8.650
7.885
8.180
1,327,110
-0.46(-5.32%)
Aug 14, 2020
8.390
8.660
8.260
8.640
1,078,900
+0.17(+2.01%)
Aug 13, 2020
8.140
8.510
8.030
8.470
1,165,444
+0.27(+3.29%)
Aug 12, 2020
8.780
8.820
8.110
8.200
1,375,586
-0.49(-5.64%)
Aug 11, 2020
8.950
9.160
8.675
8.690
1,581,171
-0.04(-0.46%)
Aug 10, 2020
9.300
9.465
8.690
8.730
1,429,600
-0.49(-5.31%)
Aug 07, 2020
9.150
9.660
9.090
9.220
3,096,500
+0.07(+0.77%)
Aug 06, 2020
8.790
9.190
8.735
9.150
2,259,237
+0.46(+5.29%)
Aug 05, 2020
8.910
9.050
8.605
8.690
1,291,411
-0.07(-0.80%)
Aug 04, 2020
8.780
9.200
8.520
8.760
1,869,777
-0.01(-0.11%)
Aug 03, 2020
8.120
8.810
8.120
8.770
2,298,832
+0.65(+8.00%)
Jul 31, 2020
8.310
8.370
7.770
8.120
2,358,600
-0.20(-2.40%)
Jul 30, 2020
8.000
8.440
7.130
8.320
5,219,156
+1.43(+20.75%)
Jul 29, 2020
6.600
7.010
6.320
6.890
1,985,737
+0.30(+4.55%)
Jul 28, 2020
6.330
6.830
6.320
6.590
1,038,307
+0.21(+3.29%)
Jul 27, 2020
6.200
6.540
6.170
6.380
967,471
+0.17(+2.74%)
Jul 24, 2020
6.180
6.400
6.090
6.210
731,700
-0.11(-1.74%)
Jul 23, 2020
6.140
6.550
6.080
6.320
1,255,662
+0.11(+1.77%)
Jul 22, 2020
5.860
6.250
5.836
6.210
666,488
+0.30(+5.08%)
Jul 21, 2020
6.040
6.210
5.860
5.910
780,810
+0.00(+0.00%)
Jul 20, 2020
5.860
5.940
5.720
5.910
607,598
+0.00(+0.00%)
Jul 17, 2020
6.100
6.150
5.784
5.910
771,800
-0.20(-3.27%)
Jul 16, 2020
6.000
6.295
5.940
6.110
1,246,682
-0.04(-0.65%)
Jul 15, 2020
5.660
6.190
5.660
6.150
1,439,990
+0.60(+10.81%)
Jul 14, 2020
5.740
5.755
5.450
5.550
1,097,029
-0.19(-3.31%)
Jul 13, 2020
5.900
6.180
5.730
5.740
1,336,664
-0.10(-1.71%)
Jul 10, 2020
5.350
5.860
5.249
5.840
1,087,400
+0.49(+9.16%)
Jul 09, 2020
5.670
5.720
5.320
5.350
1,371,850
-0.30(-5.31%)
Jul 08, 2020
5.620
5.700
5.420
5.650
933,922
+0.03(+0.53%)
Jul 07, 2020
5.760
5.910
5.600
5.620
625,056
-0.20(-3.44%)
Jul 06, 2020
5.820
5.990
5.660
5.820
926,665
+0.18(+3.19%)
Jul 02, 2020
5.860
5.970
5.630
5.640
800,500
-0.04(-0.70%)
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
.