Cars.com Inc (CARS) Historical Stock Data
10.86 ↑0.14 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARS is down -0.07% a day on average. There have been 14 days where Cars.com Inc closed green and 16 days where CARS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 10.18 | 10.86 | ↑$0.68 (6.68%) | 10.08 | 11.23 | 1.94M |
| 2025-04-04 | 10.11 | 10.72 | ↑$0.61 (6.03%) | 9.87 | 10.77 | 1.47M |
| 2025-04-03 | 10.79 | 10.69 | ↓$0.10 (-0.93%) | 10.28 | 11.05 | 0.93M |
| 2025-04-02 | 11.14 | 11.64 | ↑$0.50 (4.49%) | 11.14 | 11.75 | 417.62K |
| 2025-04-01 | 11.16 | 11.37 | ↑$0.21 (1.88%) | 11.14 | 11.57 | 522.03K |
| 2025-03-31 | 11.11 | 11.27 | ↑$0.16 (1.44%) | 10.87 | 11.33 | 701.37K |
| 2025-03-28 | 11.74 | 11.30 | ↓$0.44 (-3.75%) | 11.13 | 11.74 | 648.58K |
| 2025-03-27 | 12.07 | 11.76 | ↓$0.31 (-2.57%) | 11.57 | 12.07 | 0.97M |
| 2025-03-26 | 12.33 | 12.22 | ↓$0.11 (-0.89%) | 12.10 | 12.40 | 623.56K |
| 2025-03-25 | 12.27 | 12.24 | ↓$0.03 (-0.24%) | 12.12 | 12.51 | 808.24K |
| 2025-03-24 | 11.91 | 12.29 | ↑$0.38 (3.19%) | 11.89 | 12.37 | 0.97M |
| 2025-03-21 | 11.23 | 11.64 | ↑$0.41 (3.65%) | 11.14 | 11.64 | 2.72M |
| 2025-03-20 | 11.33 | 11.40 | ↑$0.07 (0.62%) | 11.33 | 11.80 | 651.59K |
| 2025-03-19 | 11.38 | 11.49 | ↑$0.11 (0.97%) | 10.80 | 11.65 | 1.20M |
| 2025-03-18 | 11.56 | 11.27 | ↓$0.29 (-2.51%) | 11.23 | 11.72 | 747.49K |
| 2025-03-17 | 11.42 | 11.57 | ↑$0.15 (1.31%) | 11.30 | 11.71 | 642.61K |
| 2025-03-14 | 11.25 | 11.39 | ↑$0.14 (1.24%) | 11.09 | 11.56 | 726.64K |
| 2025-03-13 | 11.58 | 11.14 | ↓$0.44 (-3.80%) | 11.06 | 11.75 | 846.41K |
| 2025-03-12 | 11.96 | 11.61 | ↓$0.35 (-2.93%) | 11.59 | 12.10 | 776.79K |
| 2025-03-11 | 11.32 | 11.81 | ↑$0.49 (4.33%) | 11.28 | 11.93 | 0.94M |
| 2025-03-10 | 12.07 | 11.30 | ↓$0.77 (-6.38%) | 11.01 | 12.19 | 1.05M |
| 2025-03-07 | 11.63 | 12.29 | ↑$0.66 (5.67%) | 11.63 | 12.31 | 1.13M |
| 2025-03-06 | 11.75 | 11.65 | ↓$0.10 (-0.85%) | 11.54 | 11.97 | 1.14M |
| 2025-03-05 | 12.19 | 11.95 | ↓$0.24 (-1.97%) | 11.79 | 12.26 | 1.14M |
| 2025-03-04 | 12.59 | 12.25 | ↓$0.34 (-2.70%) | 12.16 | 12.78 | 0.94M |
| 2025-03-03 | 13.11 | 12.84 | ↓$0.27 (-2.06%) | 12.82 | 13.61 | 1.52M |
| 2025-02-28 | 11.90 | 13.20 | ↑$1.30 (10.92%) | 11.78 | 13.20 | 3.28M |
| 2025-02-27 | 14.94 | 12.03 | ↓$2.91 (-19.48%) | 11.97 | 14.94 | 2.40M |
| 2025-02-26 | 15.42 | 15.30 | ↓$0.12 (-0.78%) | 15.08 | 15.67 | 701.56K |
| 2025-02-25 | 15.74 | 15.32 | ↓$0.42 (-2.67%) | 15.31 | 15.92 | 620.80K |
Create an account or log in to view more rows.
$CARS Starting a small position
$CARS Holding Strong since January ??????????
$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 ??