Cars.com Inc (CARS) Historical Stock Data
17.46 ↑0.02 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARS is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.10 | 17.46 | ↑$0.36 (2.11%) | 17.10 | 17.77 | 2.02M |
| 2024-12-19 | 17.65 | 17.44 | ↓$0.21 (-1.19%) | 17.30 | 17.78 | 521.23K |
| 2024-12-18 | 18.29 | 17.39 | ↓$0.90 (-4.92%) | 17.19 | 18.44 | 553.45K |
| 2024-12-17 | 18.60 | 18.15 | ↓$0.45 (-2.42%) | 18.11 | 18.68 | 451.84K |
| 2024-12-16 | 18.33 | 18.70 | ↑$0.37 (2.02%) | 18.26 | 18.76 | 537.69K |
| 2024-12-13 | 18.71 | 18.34 | ↓$0.37 (-1.98%) | 18.22 | 18.74 | 338.60K |
| 2024-12-12 | 19.23 | 18.78 | ↓$0.45 (-2.34%) | 18.75 | 19.31 | 323.12K |
| 2024-12-11 | 19.37 | 19.34 | ↓$0.03 (-0.15%) | 18.92 | 19.51 | 465.10K |
| 2024-12-10 | 19.17 | 19.18 | ↑$0.01 (0.05%) | 18.93 | 19.47 | 521.79K |
| 2024-12-09 | 18.82 | 19.14 | ↑$0.32 (1.70%) | 18.82 | 19.28 | 593.92K |
| 2024-12-06 | 19.57 | 18.78 | ↓$0.79 (-4.04%) | 18.65 | 19.61 | 563.31K |
| 2024-12-05 | 20.07 | 19.33 | ↓$0.74 (-3.69%) | 19.32 | 20.18 | 495.68K |
| 2024-12-04 | 20.02 | 20.10 | ↑$0.08 (0.40%) | 19.98 | 20.47 | 656.63K |
| 2024-12-03 | 20.02 | 19.94 | ↓$0.08 (-0.40%) | 19.67 | 20.36 | 619.94K |
| 2024-12-02 | 19.62 | 19.95 | ↑$0.33 (1.68%) | 19.35 | 20.09 | 1.09M |
| 2024-11-29 | 19.95 | 19.87 | ↓$0.08 (-0.40%) | 19.46 | 19.95 | 553.47K |
| 2024-11-27 | 19.70 | 19.70 | ↑$0.00 (0.00%) | 19.46 | 19.80 | 443.24K |
| 2024-11-26 | 19.76 | 19.66 | ↓$0.10 (-0.51%) | 19.60 | 20.02 | 503.58K |
| 2024-11-25 | 19.61 | 19.89 | ↑$0.28 (1.43%) | 19.40 | 20.00 | 559.14K |
| 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 |
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