Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CARG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 31.65 | 0.60 | 1.93% | 30.99 | 31.67 | 30.35 | 1,216,728 |
| Mar 06 2025 | 31.05 | -1.41 | -4.34% | 31.88 | 32.55 | 30.98 | 1,198,815 |
| Mar 05 2025 | 32.46 | 0.59 | 1.85% | 32.13 | 32.715 | 31.81 | 1,182,896 |
| Mar 04 2025 | 31.87 | -0.01 | -0.03% | 31.40 | 32.59 | 30.8112 | 1,906,056 |
| Mar 03 2025 | 31.88 | -0.31 | -0.96% | 32.15 | 33.01 | 31.7568 | 1,916,298 |
| Feb 28 2025 | 32.19 | 1.44 | 4.68% | 30.74 | 32.20 | 30.62 | 2,259,533 |
| Feb 27 2025 | 30.75 | -0.46 | -1.47% | 31.02 | 31.58 | 30.525 | 1,537,546 |
| Feb 26 2025 | 31.21 | 0.13 | 0.42% | 30.80 | 31.61 | 30.80 | 1,499,578 |
| Feb 25 2025 | 31.08 | 0.16 | 0.52% | 30.93 | 31.635 | 30.10 | 1,926,332 |
| Feb 24 2025 | 30.92 | -0.23 | -0.74% | 30.51 | 31.11 | 29.28 | 2,051,383 |
| Feb 21 2025 | 31.15 | -6.44 | -17.13% | 32.30 | 33.99 | 29.85 | 3,763,547 |
| Feb 20 2025 | 37.59 | -0.55 | -1.44% | 37.71 | 38.28 | 36.87 | 1,469,991 |
| Feb 19 2025 | 38.14 | -1.80 | -4.51% | 39.37 | 39.70 | 37.96 | 1,026,299 |
| Feb 18 2025 | 39.94 | 0.17 | 0.43% | 39.80 | 40.12 | 39.38 | 797,600 |
| Feb 14 2025 | 39.77 | -0.35 | -0.87% | 40.21 | 40.37 | 39.66 | 494,902 |
| Feb 13 2025 | 40.12 | 0.83 | 2.11% | 39.47 | 40.36 | 39.335 | 646,998 |
| Feb 12 2025 | 39.29 | -0.23 | -0.58% | 38.95 | 39.66 | 38.5548 | 518,333 |
| Feb 11 2025 | 39.52 | -0.44 | -1.10% | 39.63 | 40.2862 | 39.44 | 473,681 |
| Feb 10 2025 | 39.96 | 0.38 | 0.96% | 39.67 | 40.18 | 39.505 | 529,410 |
| Feb 07 2025 | 39.58 | 0.55 | 1.41% | 39.28 | 39.91 | 39.05 | 630,973 |
| Feb 06 2025 | 39.03 | -0.57 | -1.44% | 39.78 | 40.15 | 38.91 | 550,561 |
| Feb 05 2025 | 39.60 | 0.53 | 1.36% | 38.93 | 39.64 | 38.87 | 567,175 |
| Feb 04 2025 | 39.07 | 0.65 | 1.69% | 38.81 | 39.345 | 38.72 | 735,334 |
| Feb 03 2025 | 38.42 | -0.78 | -1.99% | 38.65 | 38.72 | 37.17 | 922,737 |
| Jan 31 2025 | 39.20 | -1.35 | -3.33% | 40.62 | 40.695 | 38.89 | 800,353 |
| Jan 30 2025 | 40.55 | 0.04 | 0.10% | 40.96 | 41.33 | 40.26 | 689,918 |
| Jan 29 2025 | 40.51 | 0.06 | 0.15% | 40.43 | 40.69 | 40.00 | 780,025 |
| Jan 28 2025 | 40.45 | 1.46 | 3.74% | 39.02 | 40.70 | 38.77 | 1,342,759 |
| Jan 27 2025 | 38.99 | 0.06 | 0.15% | 38.62 | 39.2599 | 38.57 | 688,097 |
| Jan 24 2025 | 38.93 | 0.46 | 1.20% | 39.08 | 39.375 | 38.585 | 669,713 |
| Jan 23 2025 | 38.47 | 0.00 | 0.00% | 38.47 | 38.47 | 38.47 | 0 |
| Jan 22 2025 | 38.47 | -0.02 | -0.05% | 38.45 | 38.675 | 38.11 | 771,895 |
| Jan 21 2025 | 38.49 | 0.70 | 1.85% | 38.01 | 38.53 | 37.775 | 833,728 |
| Jan 17 2025 | 37.79 | 0.14 | 0.37% | 38.12 | 38.14 | 36.80 | 982,340 |
| Jan 16 2025 | 37.65 | 0.40 | 1.07% | 37.40 | 37.98 | 36.98 | 1,070,605 |
| Jan 15 2025 | 37.25 | 1.36 | 3.79% | 36.50 | 37.39 | 36.47 | 913,736 |
| Jan 14 2025 | 35.89 | -0.07 | -0.19% | 36.20 | 37.00 | 35.67 | 948,292 |
| Jan 13 2025 | 35.96 | 0.40 | 1.12% | 34.89 | 35.97 | 34.40 | 749,113 |
| Jan 10 2025 | 35.56 | -1.55 | -4.18% | 36.44 | 36.605 | 35.10 | 673,012 |
| Jan 08 2025 | 37.11 | 0.35 | 0.95% | 36.45 | 37.11 | 36.42 | 603,963 |
| Jan 07 2025 | 36.76 | -0.19 | -0.51% | 36.89 | 37.215 | 36.38 | 514,824 |
| Jan 06 2025 | 36.95 | 1.13 | 3.15% | 36.00 | 37.29 | 35.995 | 589,675 |
| Jan 03 2025 | 35.82 | 0.09 | 0.25% | 35.78 | 36.14 | 35.57 | 623,810 |
| Jan 02 2025 | 35.73 | -0.81 | -2.22% | 36.62 | 36.94 | 35.52 | 641,386 |
| Dec 31 2024 | 36.54 | -0.49 | -1.32% | 37.33 | 37.56 | 36.475 | 592,051 |
| Dec 30 2024 | 37.03 | -0.04 | -0.11% | 36.64 | 37.115 | 36.14 | 466,960 |
| Dec 27 2024 | 37.07 | 0.19 | 0.52% | 36.75 | 37.09 | 36.13 | 516,568 |
| Dec 26 2024 | 36.88 | 0.34 | 0.93% | 36.37 | 37.045 | 35.99 | 347,305 |
| Dec 24 2024 | 36.54 | 0.62 | 1.73% | 36.07 | 36.54 | 35.84 | 339,827 |
| Dec 23 2024 | 35.92 | -0.11 | -0.31% | 36.06 | 36.24 | 35.66 | 431,382 |
| Dec 20 2024 | 36.03 | -0.05 | -0.14% | 35.56 | 36.60 | 35.48 | 1,795,071 |
| Dec 19 2024 | 36.08 | -0.01 | -0.03% | 36.39 | 37.04 | 35.94 | 704,141 |
| Dec 18 2024 | 36.09 | -1.05 | -2.83% | 37.24 | 38.10 | 36.05 | 694,312 |
| Dec 17 2024 | 37.14 | -1.54 | -3.98% | 38.52 | 38.6598 | 36.94 | 720,910 |
| Dec 16 2024 | 38.68 | 1.01 | 2.68% | 37.70 | 38.69 | 37.51 | 593,194 |
| Dec 13 2024 | 37.67 | -0.09 | -0.24% | 37.58 | 37.77 | 37.405 | 384,512 |
| Dec 12 2024 | 37.76 | -0.29 | -0.76% | 37.69 | 38.20 | 37.54 | 425,570 |
| Dec 11 2024 | 38.05 | -0.06 | -0.16% | 38.45 | 38.56 | 38.02 | 900,262 |
| Dec 10 2024 | 38.11 | 0.24 | 0.63% | 37.88 | 38.44 | 37.7001 | 634,229 |
