Cars.com Inc (CARS) Historical Stock Data
12.78 ↓0.15 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARS is up 0.34% a day on average. There have been 18 days where Cars.com Inc closed green and 12 days where CARS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 12.94 | 12.78 | ↓$0.16 (-1.24%) | 12.61 | 13.16 | 885.62K |
| 2025-12-11 | 12.81 | 12.93 | ↑$0.12 (0.94%) | 12.71 | 12.94 | 782.11K |
| 2025-12-10 | 12.27 | 12.76 | ↑$0.49 (3.99%) | 12.27 | 12.96 | 782.47K |
| 2025-12-09 | 11.85 | 12.27 | ↑$0.42 (3.54%) | 11.85 | 12.30 | 635.12K |
| 2025-12-08 | 12.12 | 11.92 | ↓$0.20 (-1.65%) | 11.88 | 12.18 | 875.54K |
| 2025-12-05 | 11.97 | 12.11 | ↑$0.14 (1.17%) | 11.85 | 12.38 | 824.89K |
| 2025-12-04 | 12.37 | 12.12 | ↓$0.25 (-2.02%) | 12.02 | 12.40 | 452.62K |
| 2025-12-03 | 11.92 | 12.37 | ↑$0.45 (3.78%) | 11.80 | 12.42 | 549.12K |
| 2025-12-02 | 11.91 | 11.94 | ↑$0.03 (0.25%) | 11.66 | 12.16 | 703.60K |
| 2025-12-01 | 11.47 | 11.85 | ↑$0.38 (3.31%) | 11.47 | 11.87 | 1.10M |
| 2025-11-28 | 11.71 | 11.60 | ↓$0.11 (-0.94%) | 11.52 | 11.83 | 258.46K |
| 2025-11-26 | 11.69 | 11.72 | ↑$0.03 (0.26%) | 11.69 | 11.93 | 762.40K |
| 2025-11-25 | 11.49 | 11.73 | ↑$0.24 (2.09%) | 11.49 | 11.85 | 474.13K |
| 2025-11-24 | 11.44 | 11.46 | ↑$0.02 (0.17%) | 11.38 | 11.60 | 672.09K |
| 2025-11-21 | 10.92 | 11.48 | ↑$0.56 (5.13%) | 10.90 | 11.55 | 717.15K |
| 2025-11-20 | 11.11 | 10.81 | ↓$0.30 (-2.70%) | 10.70 | 11.33 | 609.02K |
| 2025-11-19 | 11.40 | 10.95 | ↓$0.45 (-3.95%) | 10.92 | 11.44 | 807.29K |
| 2025-11-18 | 11.17 | 11.34 | ↑$0.17 (1.52%) | 11.16 | 11.50 | 625.86K |
| 2025-11-17 | 11.29 | 11.22 | ↓$0.07 (-0.62%) | 11.01 | 11.41 | 1.35M |
| 2025-11-14 | 11.40 | 11.37 | ↓$0.03 (-0.26%) | 11.17 | 11.45 | 572.91K |
| 2025-11-13 | 11.46 | 11.57 | ↑$0.11 (0.96%) | 11.44 | 11.75 | 623.23K |
| 2025-11-12 | 11.42 | 11.62 | ↑$0.20 (1.75%) | 11.36 | 11.71 | 0.97M |
| 2025-11-11 | 11.65 | 11.38 | ↓$0.27 (-2.32%) | 11.12 | 11.69 | 0.94M |
| 2025-11-10 | 11.15 | 11.58 | ↑$0.43 (3.86%) | 11.15 | 11.72 | 1.15M |
| 2025-11-07 | 11.04 | 11.14 | ↑$0.10 (0.91%) | 10.91 | 11.37 | 1.43M |
| 2025-11-06 | 11.88 | 11.09 | ↓$0.79 (-6.65%) | 10.65 | 12.15 | 1.56M |
| 2025-11-05 | 10.44 | 10.41 | ↓$0.03 (-0.29%) | 10.33 | 10.67 | 749.38K |
| 2025-11-04 | 10.71 | 10.47 | ↓$0.24 (-2.24%) | 10.45 | 10.97 | 711.13K |
| 2025-11-03 | 10.73 | 10.84 | ↑$0.11 (1.03%) | 10.40 | 10.88 | 700.38K |
| 2025-10-31 | 10.68 | 10.74 | ↑$0.06 (0.56%) | 10.63 | 10.84 | 519.39K |
Create an account or log in to view more rows.
$CARS hmm...
$CARS holding unfortunately lol
$CARS There is nothing wrong with a decent pullback
$CARS i'm out of slaps for the day
$CARS Bull trap
$CARS how low can she go
$CARS hold
$CARS LFFGG
$CARS HAVE A FANTASTIC WEEKEND FAM…
$CARS Starting a small position