Cars.com Inc (NY: CARS )

13.36 USD -0.63 (-4.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 14.09 14.25 13.34 13.36 561,097 -0.63(-4.50%)
May 07, 2021 13.32 14.31 13.01 13.99 871,929 +1.00(+7.70%)
May 06, 2021 12.90 13.50 12.61 12.99 669,721 -0.12(-0.92%)
May 05, 2021 13.10 13.78 12.95 13.11 484,994 +0.24(+1.86%)
May 04, 2021 13.25 13.26 12.55 12.87 634,605 -0.51(-3.81%)
May 03, 2021 13.34 13.66 13.25 13.38 356,538 +0.17(+1.29%)
Apr 30, 2021 13.31 13.47 13.12 13.21 308,700 -0.23(-1.71%)
Apr 29, 2021 13.61 13.69 13.28 13.44 201,777 +0.08(+0.60%)
Apr 28, 2021 13.48 13.60 13.15 13.36 388,333 -0.12(-0.89%)
Apr 27, 2021 13.65 13.70 13.34 13.48 274,380 -0.22(-1.61%)
Apr 26, 2021 13.43 13.77 13.37 13.70 335,360 +0.39(+2.93%)
Apr 23, 2021 13.21 13.47 13.00 13.31 432,100 +0.21(+1.60%)
Apr 22, 2021 13.08 13.64 13.03 13.10 535,397 +0.11(+0.85%)
Apr 21, 2021 12.87 13.05 12.63 12.99 464,410 -0.01(-0.08%)
Apr 20, 2021 13.33 13.40 12.81 13.00 529,883 -0.46(-3.42%)
Apr 19, 2021 13.76 13.90 13.34 13.46 624,073 -0.47(-3.37%)
Apr 16, 2021 14.23 14.35 13.91 13.93 418,200 -0.24(-1.69%)
Apr 15, 2021 14.50 14.50 13.92 14.17 372,562 -0.02(-0.14%)
Apr 14, 2021 14.40 14.83 14.18 14.19 458,334 -0.28(-1.94%)
Apr 13, 2021 13.96 14.50 13.70 14.47 432,507 +0.67(+4.86%)
Apr 12, 2021 13.71 13.90 13.46 13.80 458,237 +0.12(+0.88%)
Apr 09, 2021 13.51 13.90 13.44 13.68 371,200 +0.12(+0.88%)
Apr 08, 2021 13.54 13.73 13.28 13.56 882,597 +0.22(+1.65%)
Apr 07, 2021 14.04 14.04 13.24 13.34 545,898 -0.74(-5.26%)
Apr 06, 2021 13.47 14.25 13.43 14.08 423,185 +0.66(+4.92%)
Apr 05, 2021 13.47 13.62 12.91 13.42 763,432 +0.28(+2.13%)
Apr 01, 2021 13.16 13.40 13.03 13.14 513,500 +0.18(+1.39%)
Mar 31, 2021 13.08 13.65 12.90 12.96 672,073 +0.07(+0.54%)
Mar 30, 2021 12.53 12.92 12.37 12.89 421,404 +0.40(+3.20%)
Mar 29, 2021 12.60 13.00 12.05 12.49 511,984 -0.22(-1.73%)
Mar 26, 2021 13.00 13.06 12.25 12.71 683,800 -0.16(-1.24%)
Mar 25, 2021 12.14 12.97 12.00 12.87 453,103 +0.56(+4.55%)
Mar 24, 2021 13.62 13.82 12.30 12.31 562,509 -1.08(-8.07%)
Mar 23, 2021 14.15 14.35 13.28 13.39 446,647 -0.92(-6.43%)
Mar 22, 2021 14.65 14.78 14.10 14.31 267,360 -0.24(-1.65%)
Mar 19, 2021 14.59 14.85 14.03 14.55 956,500 -0.02(-0.14%)
Mar 18, 2021 15.06 15.47 14.50 14.57 388,381 -0.60(-3.96%)
Mar 17, 2021 14.66 15.19 14.43 15.17 394,923 +0.27(+1.81%)
Mar 16, 2021 15.46 15.71 14.75 14.90 378,033 -0.40(-2.61%)
Mar 15, 2021 14.61 15.33 14.60 15.30 400,957 +0.30(+2.00%)
Mar 12, 2021 14.73 15.19 14.46 15.00 1,028,300 +0.44(+3.02%)
Mar 11, 2021 14.49 14.85 14.25 14.56 531,047 +0.50(+3.56%)
Mar 10, 2021 14.21 14.36 13.86 14.06 468,570 +0.20(+1.44%)
Mar 09, 2021 13.70 14.11 13.34 13.86 526,338 +0.59(+4.45%)
Mar 08, 2021 12.94 13.61 12.70 13.27 525,274 +0.31(+2.39%)
Mar 05, 2021 13.03 13.26 11.90 12.96 456,500 +0.29(+2.29%)
Mar 04, 2021 12.81 13.16 12.08 12.67 614,317 -0.46(-3.50%)
Mar 03, 2021 13.84 14.21 13.10 13.13 700,428 -1.02(-7.21%)
Mar 02, 2021 14.10 14.89 13.60 14.15 1,053,597 -0.03(-0.21%)
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.