Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.15+1.99 (+2.88%)
At close: 04:00PM EDT
69.69 -1.46 (-2.05%)
Pre-market: 05:15AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202471.7573.2569.2571.1571.154,730,900
17 Apr 202472.2073.3967.9569.1669.163,542,900
16 Apr 202468.9271.3468.3770.6470.644,602,800
15 Apr 202474.7275.2069.1269.8369.835,893,100
12 Apr 202478.6579.0974.2674.9974.994,133,900
11 Apr 202479.9181.4876.9280.4480.444,827,300
10 Apr 202480.0583.2878.6580.5280.523,588,300
09 Apr 202483.8484.5580.4883.6883.682,622,900
08 Apr 202485.7286.8682.6482.6782.672,049,600
05 Apr 202481.3284.6080.9183.8483.842,173,200
04 Apr 202484.0086.5782.0082.4482.443,733,400
03 Apr 202481.5684.3180.8282.4082.402,133,300
02 Apr 202484.3285.1681.4382.8782.873,088,700
01 Apr 202487.5887.8285.0586.7986.792,210,000
28 Mar 202490.4692.0185.7987.9187.914,019,300
27 Mar 202491.6593.1088.5590.3190.313,849,000
26 Mar 202490.7194.0488.9690.8190.815,038,200
25 Mar 202486.8991.6086.8988.4188.413,896,200
22 Mar 202487.0287.7184.4085.9485.942,965,100
21 Mar 202486.0689.9685.7687.7187.714,603,200
20 Mar 202480.2186.4579.5286.4286.426,698,500
19 Mar 202478.5880.6076.1278.8878.884,615,100
18 Mar 202480.1483.0678.6480.7980.793,805,500
15 Mar 202475.9182.2774.4279.5879.587,894,000
14 Mar 202478.5579.7175.5676.6876.683,557,900
13 Mar 202476.3980.7376.3979.6779.673,074,300
12 Mar 202480.4780.9675.3476.2876.284,942,000
11 Mar 202484.2984.6477.9778.1078.104,977,100
08 Mar 202486.1590.4882.5085.3085.3011,700,700
07 Mar 202478.3181.4776.6679.4779.475,516,400
06 Mar 202479.1581.0777.5077.8177.814,406,500
05 Mar 202480.6181.2675.8077.3377.334,920,800
04 Mar 202480.9484.5980.1781.5481.545,465,000
01 Mar 202476.6583.7875.4182.9682.968,335,200
29 Feb 202478.2179.4074.5475.9375.935,805,500
28 Feb 202478.7082.2074.8375.4775.478,229,600
27 Feb 202472.0383.3772.0380.4280.4222,997,400
26 Feb 202466.9775.7566.9769.8869.8814,796,600
23 Feb 202467.8376.3366.4569.2369.2339,061,200
22 Feb 202449.7453.3349.3852.4152.4112,148,400
21 Feb 202450.7952.0448.1549.4049.406,138,200
20 Feb 202451.0052.2749.1051.8151.815,741,400
16 Feb 202455.1755.4951.9452.4852.487,497,300
15 Feb 202454.4257.8953.4857.6257.628,060,500
14 Feb 202453.1954.7852.7154.1654.166,321,500
13 Feb 202451.6953.4050.1551.9751.976,424,200
12 Feb 202453.6857.5853.5055.2855.286,184,400
09 Feb 202453.1053.8450.5353.1353.136,847,300
08 Feb 202448.3252.5647.5452.3952.398,154,100
07 Feb 202448.7148.9346.3848.0948.096,337,500
06 Feb 202444.4648.2643.8748.1948.199,973,500
05 Feb 202442.1643.9941.7543.8043.804,466,600
02 Feb 202440.9144.4440.4443.4543.454,778,500
01 Feb 202443.4844.1640.2142.5342.535,970,200
31 Jan 202443.4946.6942.7643.0643.065,891,500
30 Jan 202444.2545.5043.7544.1444.143,483,800
29 Jan 202441.9045.0641.3044.9244.925,619,100
26 Jan 202441.7242.7740.6241.8041.804,432,100
25 Jan 202442.6143.2040.8541.0041.005,052,100
24 Jan 202447.0647.1642.0242.0342.034,715,700
23 Jan 202449.1149.2245.1745.5445.546,064,100
22 Jan 202446.3150.2046.3048.3548.359,056,900
19 Jan 202443.1045.4341.9144.9244.926,983,300
18 Jan 202443.0043.1741.6242.8442.844,603,500
17 Jan 202440.7542.3140.7042.2142.213,834,100
16 Jan 202441.6543.2041.2142.2942.294,411,500
12 Jan 202445.6646.7342.7142.7842.785,220,400
11 Jan 202445.7546.7043.2946.0446.046,109,800
10 Jan 202446.7347.2844.6446.7446.745,443,900
09 Jan 202447.0148.7446.3547.1647.164,589,700
08 Jan 202446.7449.0346.3148.3348.334,673,100
05 Jan 202445.1748.3744.5046.8746.875,447,800
04 Jan 202446.2047.4745.2346.5946.595,285,900
03 Jan 202446.5047.9845.6046.6946.696,605,000
02 Jan 202451.6151.6248.1148.8748.877,625,400
29 Dec 202354.6655.4652.4452.9452.945,932,200
28 Dec 202353.5356.6053.2554.9154.917,229,300
27 Dec 202354.2055.7452.1554.3954.398,053,400
26 Dec 202355.6455.9052.1253.5653.5610,228,300
22 Dec 202359.1260.4954.7354.7454.7412,756,800
21 Dec 202358.6559.6355.7658.2158.2110,835,000
20 Dec 202359.1162.5955.4255.4555.4517,349,300
19 Dec 202358.1761.6157.5159.8059.8018,958,900
18 Dec 202351.0055.8749.9055.6855.6813,679,900
15 Dec 202350.9952.6849.5651.4051.4012,093,500
14 Dec 202345.6154.3545.6150.6250.6223,785,300
13 Dec 202339.6045.4538.4145.0745.0713,409,900
12 Dec 202340.4441.9637.4739.5039.5010,358,800
11 Dec 202339.9440.9838.6139.8339.837,254,200
08 Dec 202337.8841.3437.6740.2640.2613,273,100
07 Dec 202337.1938.6636.5337.9037.905,669,000
06 Dec 202339.6640.4536.7037.3837.388,046,500
05 Dec 202338.7640.3937.3438.7638.769,545,300
04 Dec 202338.3642.1237.5240.0740.0722,337,500
01 Dec 202331.0235.9829.8435.2035.2012,059,800
30 Nov 202332.5232.5530.9231.3231.325,749,800
29 Nov 202332.6735.7231.9632.0132.019,913,800
28 Nov 202330.7431.7829.9131.6231.625,384,000
27 Nov 202331.1931.9230.3130.9330.934,891,300
24 Nov 202331.2231.7430.4331.4131.412,032,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...