Cars.com Inc (CARS) Historical Stock Data
19.33 ↑0.86 (4.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARS is up 0.49% a day on average. There have been 19 days where Cars.com Inc closed green and 11 days where CARS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.55 | 19.33 | ↑$0.78 (4.20%) | 18.52 | 19.36 | 832.77K |
| 2024-11-21 | 18.42 | 18.47 | ↑$0.05 (0.27%) | 18.22 | 18.55 | 897.31K |
| 2024-11-20 | 18.55 | 18.31 | ↓$0.24 (-1.29%) | 18.29 | 18.66 | 0.92M |
| 2024-11-19 | 18.48 | 18.50 | ↑$0.02 (0.11%) | 18.22 | 18.75 | 610.32K |
| 2024-11-18 | 18.72 | 18.68 | ↓$0.04 (-0.21%) | 18.64 | 18.86 | 384.64K |
| 2024-11-15 | 18.85 | 18.72 | ↓$0.13 (-0.69%) | 18.60 | 18.93 | 429.57K |
| 2024-11-14 | 18.88 | 18.70 | ↓$0.18 (-0.95%) | 18.48 | 19.04 | 414.30K |
| 2024-11-13 | 19.46 | 18.88 | ↓$0.58 (-2.98%) | 18.82 | 19.49 | 640.44K |
| 2024-11-12 | 19.22 | 19.35 | ↑$0.13 (0.68%) | 19.18 | 19.45 | 683.86K |
| 2024-11-11 | 18.63 | 19.39 | ↑$0.76 (4.08%) | 18.61 | 19.42 | 565.91K |
| 2024-11-08 | 17.51 | 18.50 | ↑$0.99 (5.65%) | 17.51 | 18.77 | 826.90K |
| 2024-11-07 | 17.60 | 17.85 | ↑$0.25 (1.42%) | 17.13 | 18.17 | 1.41M |
| 2024-11-06 | 16.75 | 16.81 | ↑$0.06 (0.36%) | 16.41 | 16.89 | 1.92M |
| 2024-11-05 | 15.71 | 16.06 | ↑$0.35 (2.23%) | 15.52 | 16.06 | 850.01K |
| 2024-11-04 | 16.06 | 15.88 | ↓$0.18 (-1.12%) | 15.84 | 16.14 | 336.50K |
| 2024-11-01 | 15.97 | 16.03 | ↑$0.06 (0.38%) | 15.87 | 16.18 | 433.03K |
| 2024-10-31 | 15.93 | 15.99 | ↑$0.06 (0.38%) | 15.89 | 16.28 | 427.40K |
| 2024-10-30 | 16.27 | 16.00 | ↓$0.27 (-1.66%) | 15.98 | 16.46 | 501.45K |
| 2024-10-29 | 15.96 | 16.19 | ↑$0.23 (1.44%) | 15.92 | 16.24 | 340.81K |
| 2024-10-28 | 15.92 | 16.15 | ↑$0.23 (1.44%) | 15.81 | 16.25 | 295.02K |
| 2024-10-25 | 15.86 | 15.75 | ↓$0.11 (-0.69%) | 15.70 | 15.95 | 232.42K |
| 2024-10-24 | 15.44 | 15.77 | ↑$0.33 (2.14%) | 15.43 | 15.79 | 373.41K |
| 2024-10-23 | 15.53 | 15.35 | ↓$0.18 (-1.16%) | 15.24 | 15.61 | 353.72K |
| 2024-10-22 | 15.57 | 15.63 | ↑$0.06 (0.39%) | 15.52 | 15.71 | 257.71K |
| 2024-10-21 | 15.93 | 15.64 | ↓$0.29 (-1.82%) | 15.61 | 15.99 | 365.70K |
| 2024-10-18 | 16.03 | 15.97 | ↓$0.06 (-0.37%) | 15.88 | 16.16 | 396.50K |
| 2024-10-17 | 15.97 | 15.97 | ↑$0.00 (0.00%) | 15.65 | 16.10 | 416.02K |
| 2024-10-16 | 15.96 | 16.07 | ↑$0.11 (0.69%) | 15.81 | 16.11 | 380.39K |
| 2024-10-15 | 15.85 | 15.88 | ↑$0.03 (0.19%) | 15.74 | 16.08 | 353.63K |
| 2024-10-14 | 15.65 | 15.89 | ↑$0.24 (1.53%) | 15.65 | 15.96 | 270.49K |
Create an account or log in to view more rows.
$CARS we just getting started
$CARS News?
$CARS lock and load
$CARS She's gettin' ready to...
$CARS how low can she go
$CARS BUY BUY BUY
$CARS nice day!
$CARS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CARS all in
$CARS ATH tomorrow we can do it