Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Carvana Company Cl A (NY: CVNA )

190.05 -2.20 (-1.14%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 189.28 194.75 188.75 192.25 1,875,688 +0.68(+0.35%)
Oct 10, 2024 188.75 193.18 187.73 191.57 2,062,303 +1.50(+0.79%)
Oct 09, 2024 193.24 193.49 188.40 190.07 2,588,448 -0.92(-0.48%)
Oct 08, 2024 182.13 191.00 181.79 190.99 4,411,487 +11.26(+6.26%)
Oct 07, 2024 179.00 183.41 177.65 179.73 2,344,050 -0.44(-0.24%)
Oct 04, 2024 179.80 182.84 176.61 180.17 2,271,146 +3.53(+2.00%)
Oct 03, 2024 175.88 179.93 174.03 176.64 1,760,868 -0.31(-0.18%)
Oct 02, 2024 173.81 177.61 171.82 176.95 1,983,521 +1.15(+0.65%)
Oct 01, 2024 174.31 178.40 172.10 175.80 3,495,511 +1.69(+0.97%)
Sep 30, 2024 167.90 175.00 165.99 174.11 2,601,347 +4.33(+2.55%)
Sep 27, 2024 171.12 172.83 168.10 169.78 1,669,778 -1.43(-0.84%)
Sep 26, 2024 169.32 171.37 165.91 171.21 2,740,888 +1.56(+0.92%)
Sep 25, 2024 171.76 173.45 168.72 169.65 2,353,044 -3.05(-1.77%)
Sep 24, 2024 172.89 173.87 169.09 172.70 3,442,225 -2.45(-1.40%)
Sep 23, 2024 170.50 176.20 167.12 175.15 4,059,371 +1.30(+0.75%)
Sep 20, 2024 169.61 176.33 167.80 173.85 5,397,633 +3.11(+1.82%)
Sep 19, 2024 167.25 171.67 165.11 170.74 5,171,405 +9.11(+5.64%)
Sep 18, 2024 157.35 167.75 157.26 161.63 6,368,601 +5.05(+3.23%)
Sep 17, 2024 154.97 158.30 151.60 156.58 3,187,886 +3.68(+2.41%)
Sep 16, 2024 143.15 153.56 143.03 152.90 5,654,712 +11.00(+7.75%)
Sep 13, 2024 141.79 144.44 140.23 141.90 1,789,818 +1.38(+0.98%)
Sep 12, 2024 137.12 141.53 133.57 140.52 3,441,995 +6.98(+5.23%)
Sep 11, 2024 129.42 133.89 126.59 133.54 3,023,960 +2.82(+2.16%)
Sep 10, 2024 134.97 135.39 124.39 130.72 4,858,225 -4.76(-3.51%)
Sep 09, 2024 137.34 138.40 133.80 135.48 2,698,786 +2.07(+1.55%)
Sep 06, 2024 141.50 142.91 132.12 133.41 2,692,087 -7.73(-5.48%)
Sep 05, 2024 144.18 145.25 139.14 141.14 2,157,550 -3.60(-2.49%)
Sep 04, 2024 145.00 147.95 142.70 144.74 1,709,734 +0.22(+0.15%)
Sep 03, 2024 148.80 149.85 142.87 144.52 2,423,529 -6.10(-4.05%)
Aug 30, 2024 152.30 152.33 146.87 150.62 2,325,946 +0.54(+0.36%)
Aug 29, 2024 156.00 156.71 149.00 150.08 2,113,839 -4.23(-2.74%)
Aug 28, 2024 157.72 158.95 152.84 154.31 2,010,190 -4.43(-2.79%)
Aug 27, 2024 156.65 159.59 154.35 158.74 1,704,720 +0.75(+0.47%)
Aug 26, 2024 158.43 158.50 154.50 157.99 2,264,172 -1.79(-1.12%)
Aug 23, 2024 154.54 159.85 151.52 159.78 3,156,570 +6.76(+4.42%)
Aug 22, 2024 155.58 159.17 151.97 153.02 2,899,262 -3.75(-2.39%)
Aug 21, 2024 154.97 157.62 154.05 156.77 1,947,549 +2.59(+1.68%)
Aug 20, 2024 156.41 156.80 151.13 154.18 1,843,382 -1.57(-1.01%)
Aug 19, 2024 155.95 156.47 152.24 155.75 2,312,090 -0.18(-0.12%)
Aug 16, 2024 149.36 156.18 148.69 155.93 3,717,657 +4.37(+2.88%)
Aug 15, 2024 146.38 152.87 142.63 151.56 4,135,089 +9.56(+6.73%)
Aug 14, 2024 144.52 147.31 141.67 142.00 3,256,726 -4.49(-3.07%)
Aug 13, 2024 135.93 146.49 135.50 146.49 5,008,966 +13.01(+9.75%)
Aug 12, 2024 136.05 136.66 132.35 133.48 2,063,254 -2.44(-1.80%)
Aug 09, 2024 133.90 138.15 130.85 135.92 2,473,064 +2.51(+1.88%)
Aug 08, 2024 130.48 134.88 129.00 133.41 3,312,043 +4.77(+3.71%)
Aug 07, 2024 140.59 140.59 127.86 128.64 4,084,891 -10.31(-7.42%)
Aug 06, 2024 138.01 141.02 131.72 138.95 3,704,461 +3.61(+2.67%)
Aug 05, 2024 119.25 138.55 118.50 135.34 6,135,343 -1.86(-1.36%)
Aug 02, 2024 139.81 142.85 134.63 137.20 5,965,813 -9.32(-6.36%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.