Cars.com Inc (CARS) Historical Stock Data
17.09 ↑0.19 (1.12%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CARS is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 17.19 | 17.09 | ↓$0.10 (-0.58%) | 16.85 | 17.25 | 317.48K |
| 2024-05-02 | 16.78 | 16.90 | ↑$0.12 (0.72%) | 16.59 | 16.91 | 313.17K |
| 2024-05-01 | 16.73 | 16.59 | ↓$0.14 (-0.84%) | 16.54 | 16.95 | 220.43K |
| 2024-04-30 | 16.89 | 16.71 | ↓$0.18 (-1.07%) | 16.63 | 16.97 | 364.09K |
| 2024-04-29 | 17.10 | 17.00 | ↓$0.10 (-0.58%) | 16.71 | 17.28 | 380.16K |
| 2024-04-26 | 17.03 | 17.02 | ↓$0.01 (-0.06%) | 17.00 | 17.38 | 373.57K |
| 2024-04-25 | 16.76 | 16.89 | ↑$0.13 (0.78%) | 16.45 | 17.06 | 0.95M |
| 2024-04-24 | 16.66 | 16.86 | ↑$0.20 (1.20%) | 16.41 | 17.00 | 1.50M |
| 2024-04-23 | 16.61 | 16.70 | ↑$0.09 (0.54%) | 16.61 | 16.88 | 388.59K |
| 2024-04-22 | 16.61 | 16.56 | ↓$0.05 (-0.30%) | 16.42 | 16.65 | 247.78K |
| 2024-04-19 | 16.14 | 16.44 | ↑$0.30 (1.86%) | 16.14 | 16.53 | 341K |
| 2024-04-18 | 16.16 | 16.17 | ↑$0.01 (0.06%) | 16.16 | 16.48 | 244.32K |
| 2024-04-17 | 16.27 | 16.16 | ↓$0.11 (-0.68%) | 16.15 | 16.43 | 269.45K |
| 2024-04-16 | 15.94 | 16.16 | ↑$0.22 (1.38%) | 15.88 | 16.29 | 244.19K |
| 2024-04-15 | 16.60 | 16.08 | ↓$0.52 (-3.13%) | 16.03 | 16.70 | 294.71K |
| 2024-04-12 | 16.62 | 16.56 | ↓$0.06 (-0.36%) | 16.45 | 16.79 | 244.01K |
| 2024-04-11 | 16.84 | 16.82 | ↓$0.02 (-0.12%) | 16.77 | 17.06 | 307.86K |
| 2024-04-10 | 16.81 | 16.82 | ↑$0.01 (0.06%) | 16.59 | 17.02 | 333.10K |
| 2024-04-09 | 17.65 | 17.21 | ↓$0.44 (-2.49%) | 16.97 | 17.86 | 377.59K |
| 2024-04-08 | 17.28 | 17.65 | ↑$0.37 (2.14%) | 17.22 | 17.66 | 326.12K |
| 2024-04-05 | 16.91 | 17.15 | ↑$0.24 (1.42%) | 16.91 | 17.26 | 367.90K |
| 2024-04-04 | 17.30 | 16.96 | ↓$0.34 (-1.97%) | 16.94 | 17.54 | 356.68K |
| 2024-04-03 | 16.59 | 17.08 | ↑$0.49 (2.95%) | 16.59 | 17.08 | 318.07K |
| 2024-04-02 | 16.77 | 16.68 | ↓$0.09 (-0.54%) | 16.56 | 16.84 | 393.69K |
| 2024-04-01 | 17.20 | 17.09 | ↓$0.11 (-0.64%) | 17.00 | 17.37 | 365.78K |
| 2024-03-28 | 17.05 | 17.18 | ↑$0.13 (0.76%) | 17.03 | 17.47 | 297.63K |
| 2024-03-27 | 17.03 | 17.07 | ↑$0.04 (0.23%) | 16.95 | 17.25 | 357.75K |
| 2024-03-26 | 16.85 | 16.85 | ↑$0.00 (0.00%) | 16.64 | 17.07 | 454.99K |
| 2024-03-25 | 16.95 | 16.72 | ↓$0.23 (-1.36%) | 16.68 | 17.17 | 346.48K |
| 2024-03-22 | 17.41 | 16.94 | ↓$0.47 (-2.70%) | 16.93 | 17.65 | 546.77K |
Create an account or log in to view more rows.
$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
$CARS Moon soon
$CARS added
$CARS buy and hold and get rewarded
$CARS hi hi
$CARS due for a spike!
$CARS push baby push!