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
)
18.48
-0.04 (-0.24%)
Streaming Delayed Price
Updated: 1:25 PM EDT, May 21, 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 (%)
Dec 29, 2017
28.84
28.84
28.84
0
+0.02(+0.07%)
Dec 28, 2017
29.16
29.19
28.73
28.82
576,404
-0.33(-1.13%)
Dec 27, 2017
29.52
29.52
28.89
29.15
1,045,846
-0.39(-1.32%)
Dec 26, 2017
29.50
30.11
29.37
29.54
1,270,816
-0.02(-0.07%)
Dec 22, 2017
30.00
30.02
29.50
29.56
1,004,229
-0.42(-1.40%)
Dec 21, 2017
29.71
30.12
29.62
29.98
1,621,145
+0.23(+0.77%)
Dec 20, 2017
29.32
30.03
29.28
29.75
1,767,969
+0.52(+1.78%)
Dec 19, 2017
29.88
30.30
28.67
29.23
5,115,228
+1.34(+4.80%)
Dec 18, 2017
27.40
28.23
27.30
27.89
2,075,688
+0.63(+2.31%)
Dec 15, 2017
27.43
27.64
27.20
27.26
2,748,875
-0.15(-0.55%)
Dec 14, 2017
27.31
27.56
27.12
27.41
1,239,550
+0.10(+0.37%)
Dec 13, 2017
26.98
27.41
26.96
27.31
1,911,193
+0.25(+0.92%)
Dec 12, 2017
26.74
27.19
26.58
27.06
2,939,334
+0.24(+0.89%)
Dec 11, 2017
26.79
26.99
26.49
26.82
2,089,914
+0.06(+0.22%)
Dec 08, 2017
26.77
27.00
26.16
26.76
1,247,061
+0.00(+0.00%)
Dec 07, 2017
26.13
27.26
25.71
4,257,810
+0.00(+0.00%)
Dec 06, 2017
24.90
26.23
24.90
26.16
2,542,204
+1.18(+4.72%)
Dec 05, 2017
24.55
25.62
24.44
24.98
2,231,433
+0.42(+1.71%)
Dec 04, 2017
24.80
23.81
24.56
2,512,612
+0.75(+3.15%)
Dec 01, 2017
24.11
24.14
23.44
23.81
1,279,817
-0.43(-1.77%)
Nov 30, 2017
24.89
24.89
23.84
24.24
1,353,865
-0.62(-2.49%)
Nov 29, 2017
24.07
24.97
23.85
24.86
2,858,121
+0.79(+3.28%)
Nov 28, 2017
24.30
24.32
23.73
24.07
2,179,127
-0.27(-1.11%)
Nov 27, 2017
24.15
24.83
23.97
24.34
1,090,933
+0.23(+0.95%)
Nov 24, 2017
24.35
24.35
23.83
24.11
468,069
-0.24(-0.99%)
Nov 22, 2017
24.08
24.52
23.92
24.35
954,838
+0.28(+1.16%)
Nov 21, 2017
24.33
24.33
23.96
24.07
1,633,399
-0.23(-0.95%)
Nov 20, 2017
23.94
24.33
23.71
24.30
854,606
+0.30(+1.25%)
Nov 17, 2017
23.75
24.18
23.68
24.00
778,151
+0.15(+0.63%)
Nov 16, 2017
23.29
24.14
23.23
23.85
1,331,239
+0.56(+2.40%)
Nov 15, 2017
23.24
23.69
22.82
23.29
1,408,755
+0.09(+0.39%)
Nov 14, 2017
22.69
23.22
22.56
23.20
1,982,834
+0.46(+2.02%)
Nov 13, 2017
22.66
22.94
22.17
22.74
914,263
-0.06(-0.26%)
Nov 10, 2017
22.39
22.85
22.25
22.80
490,939
+0.33(+1.47%)
Nov 09, 2017
21.95
23.53
21.86
22.47
2,398,195
+0.47(+2.14%)
Nov 08, 2017
21.00
22.82
20.94
22.00
6,649,308
-0.99(-4.31%)
Nov 07, 2017
24.45
24.50
22.98
22.99
4,813,991
-1.71(-6.92%)
Nov 06, 2017
24.26
24.71
24.18
24.70
627,981
+0.48(+1.98%)
Nov 03, 2017
24.49
24.56
23.96
24.22
797,084
-0.15(-0.62%)
Nov 02, 2017
23.77
24.54
23.61
24.37
1,252,686
+0.58(+2.44%)
Nov 01, 2017
23.92
24.27
23.72
23.79
907,951
-0.03(-0.13%)
Oct 31, 2017
23.85
24.07
23.47
23.82
1,644,969
-0.10(-0.42%)
Oct 30, 2017
24.00
24.19
23.85
23.92
866,340
-0.13(-0.54%)
Oct 27, 2017
24.48
24.66
24.03
24.05
880,811
-0.50(-2.04%)
Oct 26, 2017
25.05
24.50
24.55
848,529
+0.05(+0.20%)
Oct 25, 2017
24.56
25.13
24.24
24.50
2,336,179
-0.10(-0.41%)
Oct 24, 2017
25.02
25.15
24.57
24.60
1,128,530
-0.43(-1.72%)
Oct 23, 2017
25.78
25.84
24.97
25.03
1,125,961
-0.80(-3.10%)
Oct 20, 2017
26.67
26.80
25.75
25.83
767,196
+0.12(+0.47%)
Oct 19, 2017
26.07
26.30
25.69
25.71
1,072,132
-0.49(-1.87%)
Oct 18, 2017
26.68
27.04
26.11
26.20
1,190,758
-0.39(-1.47%)
Oct 17, 2017
26.84
26.98
26.11
26.59
1,155,496
-0.50(-1.85%)
Oct 16, 2017
27.24
27.52
26.84
27.09
689,371
-0.14(-0.51%)
Oct 13, 2017
27.55
27.78
27.23
27.23
841,393
-0.19(-0.69%)
Oct 12, 2017
27.88
28.22
27.35
27.42
787,342
-0.32(-1.15%)
Oct 11, 2017
27.51
27.86
27.43
27.74
480,990
+0.22(+0.80%)
Oct 10, 2017
27.93
28.48
27.45
27.52
968,810
-0.31(-1.11%)
Oct 09, 2017
28.68
28.76
27.77
27.83
959,176
-0.88(-3.07%)
Oct 06, 2017
28.53
28.88
28.16
28.71
1,534,823
+0.06(+0.21%)
Oct 05, 2017
28.17
28.74
28.01
28.65
1,364,149
+0.61(+2.18%)
Oct 04, 2017
27.42
28.25
27.40
28.04
1,545,509
+0.60(+2.19%)
Oct 03, 2017
26.70
27.59
26.66
27.44
1,892,228
+0.65(+2.43%)
Oct 02, 2017
26.63
26.92
26.58
26.79
1,315,844
+0.18(+0.68%)
Sep 29, 2017
26.67
27.30
26.49
26.61
1,353,616
+0.01(+0.04%)
Sep 28, 2017
26.68
26.72
26.33
26.60
997,426
-0.15(-0.56%)
Sep 27, 2017
26.80
25.99
26.75
1,153,597
+0.09(+0.34%)
Sep 26, 2017
26.00
26.79
25.88
26.66
1,695,488
+0.67(+2.58%)
Sep 25, 2017
26.36
26.51
25.81
25.99
690,226
-0.45(-1.70%)
Sep 22, 2017
25.86
27.43
25.78
26.44
2,532,342
+0.89(+3.48%)
Sep 21, 2017
25.77
25.81
25.29
25.55
1,719,907
-0.32(-1.24%)
Sep 20, 2017
26.14
26.25
25.68
25.87
1,053,012
-0.32(-1.22%)
Sep 19, 2017
25.98
26.46
25.79
26.19
565,879
+0.21(+0.81%)
Sep 18, 2017
26.18
26.39
25.92
25.98
634,951
-0.15(-0.57%)
Sep 15, 2017
26.55
26.73
26.11
26.13
1,154,519
-0.57(-2.13%)
Sep 14, 2017
26.91
27.07
26.57
26.70
656,259
-0.32(-1.18%)
Sep 13, 2017
26.80
27.18
26.77
27.02
888,855
+0.22(+0.82%)
Sep 12, 2017
27.08
27.18
26.75
26.80
825,511
-0.20(-0.74%)
Sep 11, 2017
27.01
27.24
26.82
27.00
572,381
+0.15(+0.56%)
Sep 08, 2017
27.38
27.40
26.77
26.85
927,588
-0.57(-2.08%)
Sep 07, 2017
27.13
27.63
26.92
27.42
790,674
+0.22(+0.81%)
Sep 06, 2017
26.59
27.40
26.59
27.20
1,522,830
+0.61(+2.29%)
Sep 05, 2017
26.31
26.65
26.31
26.59
1,067,344
+0.28(+1.06%)
Sep 01, 2017
25.90
26.72
25.86
26.31
646,469
+0.45(+1.74%)
Aug 31, 2017
25.91
26.17
25.68
25.86
907,268
-0.06(-0.23%)
Aug 30, 2017
26.20
26.26
25.44
25.92
1,424,421
-0.35(-1.33%)
Aug 29, 2017
26.05
26.51
25.69
26.27
1,554,525
+0.08(+0.31%)
Aug 28, 2017
25.28
26.30
25.28
26.19
1,895,873
+0.85(+3.35%)
Aug 25, 2017
24.35
25.36
24.25
25.34
1,158,762
+1.14(+4.71%)
Aug 24, 2017
24.31
24.32
24.09
24.20
1,776,892
+0.01(+0.04%)
Aug 23, 2017
24.19
24.29
24.10
24.19
997,475
+0.00(+0.00%)
Aug 22, 2017
24.23
24.40
24.12
24.19
904,805
+0.02(+0.08%)
Aug 21, 2017
24.48
24.48
24.07
24.17
759,475
-0.29(-1.19%)
Aug 18, 2017
24.63
24.68
24.30
24.46
1,024,818
-0.31(-1.25%)
Aug 17, 2017
25.11
25.46
24.73
24.77
1,193,363
-0.48(-1.90%)
Aug 16, 2017
25.36
25.59
25.24
25.25
1,382,509
+0.01(+0.04%)
Aug 15, 2017
25.15
25.40
24.65
25.24
2,406,372
+0.50(+2.02%)
Aug 14, 2017
24.92
24.96
24.53
24.74
1,862,842
+0.02(+0.08%)
Aug 11, 2017
24.69
24.85
24.43
24.72
2,035,980
+0.03(+0.12%)
Aug 10, 2017
24.70
24.84
24.34
24.69
1,813,245
+0.04(+0.16%)
Aug 09, 2017
24.10
25.22
24.08
24.65
2,135,531
+0.45(+1.86%)
Aug 08, 2017
24.45
24.68
24.10
24.20
2,449,746
-0.40(-1.63%)
Aug 07, 2017
24.67
24.70
24.42
24.60
1,803,544
-0.03(-0.12%)
Aug 04, 2017
24.66
24.66
23.92
24.63
867,631
-0.08(-0.32%)
Aug 03, 2017
24.20
24.80
24.09
24.71
1,606,222
+0.49(+2.02%)
Aug 02, 2017
24.43
24.64
24.14
24.22
3,248,796
-0.34(-1.38%)
Aug 01, 2017
24.42
24.70
24.03
24.56
1,126,115
+0.26(+1.07%)
Jul 31, 2017
24.32
24.59
24.08
24.30
1,070,980
+0.01(+0.04%)
Jul 28, 2017
23.98
24.49
23.98
24.29
720,705
+0.16(+0.66%)
Jul 27, 2017
24.79
24.84
23.80
24.13
1,200,758
-0.63(-2.54%)
Jul 26, 2017
24.22
24.94
24.03
24.76
1,090,648
+0.62(+2.57%)
Jul 25, 2017
23.78
24.32
23.57
24.14
2,062,441
+0.38(+1.60%)
Jul 24, 2017
24.17
24.17
23.42
23.76
1,252,558
-0.26(-1.08%)
Jul 21, 2017
23.25
24.15
22.95
24.02
2,545,279
+0.90(+3.89%)
Jul 20, 2017
23.43
23.51
23.10
23.12
3,528,255
-0.13(-0.56%)
Jul 19, 2017
24.06
24.06
23.21
23.25
1,882,671
-0.71(-2.96%)
Jul 18, 2017
24.29
24.58
23.93
23.96
1,116,142
-0.37(-1.52%)
Jul 17, 2017
24.16
24.77
24.00
24.33
1,124,342
+0.20(+0.83%)
Jul 14, 2017
25.10
25.35
24.01
24.13
2,079,331
-0.92(-3.67%)
Jul 13, 2017
25.32
25.38
24.98
25.05
2,320,315
-0.36(-1.42%)
Jul 12, 2017
25.44
25.88
24.84
25.41
1,671,400
+0.16(+0.63%)
Jul 11, 2017
26.01
26.03
25.16
25.25
1,172,256
-0.70(-2.70%)
Jul 10, 2017
25.62
26.12
25.50
25.95
1,081,706
+0.12(+0.46%)
Jul 07, 2017
26.50
26.50
25.78
25.83
1,514,476
-0.55(-2.08%)
Jul 06, 2017
26.82
26.82
26.30
26.38
699,474
-0.66(-2.44%)
Jul 05, 2017
26.96
27.21
26.86
27.04
1,046,882
-0.04(-0.15%)
Jul 03, 2017
26.63
27.17
26.55
27.08
336,938
+0.45(+1.69%)
Jun 30, 2017
26.86
26.93
26.45
26.63
1,143,196
-0.24(-0.89%)
Jun 29, 2017
27.60
27.60
26.71
26.87
958,840
-0.69(-2.50%)
Jun 28, 2017
27.64
27.85
27.47
27.56
1,445,507
+0.01(+0.04%)
Jun 27, 2017
28.20
28.24
27.27
27.55
1,843,951
-0.66(-2.34%)
Jun 26, 2017
28.22
28.35
27.95
28.21
1,228,563
+0.01(+0.04%)
Jun 23, 2017
27.68
28.31
27.68
28.20
8,111,121
+0.62(+2.25%)
Jun 22, 2017
27.20
27.70
27.12
27.58
1,386,735
+0.53(+1.96%)
Jun 21, 2017
26.84
27.19
26.79
27.05
1,481,013
+0.15(+0.56%)
Jun 20, 2017
26.75
27.24
26.74
26.90
1,221,351
-0.10(-0.37%)
Jun 19, 2017
26.37
27.29
26.33
27.00
2,568,020
+0.84(+3.21%)
Jun 16, 2017
25.34
26.20
25.29
26.16
2,498,267
+0.82(+3.24%)
Jun 15, 2017
25.44
25.61
25.18
25.34
1,328,350
-0.25(-0.98%)
Jun 14, 2017
25.80
26.02
25.51
25.59
1,361,251
-0.28(-1.08%)
Jun 13, 2017
25.75
26.22
25.53
25.87
1,954,455
-0.07(-0.27%)
Jun 12, 2017
25.58
26.45
25.44
25.94
2,198,644
+0.13(+0.50%)
Jun 09, 2017
25.74
26.20
25.37
25.81
3,119,084
+0.00(+0.00%)
Jun 08, 2017
26.87
27.20
25.35
25.81
6,762,209
-1.34(-4.94%)
Jun 07, 2017
29.14
29.32
27.08
27.15
4,820,315
-1.99(-6.83%)
Jun 06, 2017
27.89
29.47
27.52
29.14
3,271,407
+1.25(+4.48%)
Jun 05, 2017
27.00
27.99
26.84
27.89
2,241,586
+0.84(+3.11%)
Jun 02, 2017
27.05
27.86
26.69
27.05
5,202,984
+1.46(+5.71%)
May 31, 2017
25.59
25.59
25.59
0
-0.31(-1.20%)
May 30, 2017
26.40
26.91
25.52
25.90
1,408,479
-0.72(-2.70%)
May 26, 2017
27.72
27.85
26.36
26.62
1,841,034
-0.68(-2.49%)
May 25, 2017
27.05
28.16
27.05
27.30
2,039,948
+0.25(+0.92%)
May 24, 2017
25.85
27.26
25.75
27.05
541,750
+1.25(+4.84%)
May 23, 2017
25.11
26.09
25.00
25.80
368,725
+0.80(+3.20%)
May 22, 2017
24.45
25.68
24.45
25.00
437,533
+0.40(+1.63%)
May 19, 2017
24.01
24.70
23.75
24.60
1,295,135
-0.08(-0.32%)
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
.