CarGurus Inc. Class A Common Stock のデータ

CarGurus Inc. Class A Common Stock の基本情報

名前 CarGurus Inc. Class A Common Stock
ティッカー CARG
国 United States
上場年 2017.0
セクター Technology

CarGurus Inc. Class A Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.28 30.2 32.26 30.26 1528000.0 30.26
2021-02-12 32.6 30.9 31.66 32.12 4269500.0 32.12
2021-02-11 36.54 34.21 35.87 34.73 2407000.0 34.73
2021-02-10 35.99 34.96 35.59 35.61 982000.0 35.61
2021-02-09 35.98 34.87 35.28 35.47 735200.0 35.47
2021-02-08 35.18 33.98 34.79 35.17 1228500.0 35.17
2021-02-05 34.72 33.15 33.23 34.56 1094400.0 34.56
2021-02-04 32.99 32.03 32.75 32.77 498400.0 32.77
2021-02-03 33.15 31.67 32.24 32.54 688500.0 32.54
2021-02-02 32.41 30.59 30.95 32.08 1434900.0 32.08
2021-02-01 30.82 28.59 29.61 30.72 1256200.0 30.72
2021-01-29 30.18 29.01 30.18 29.25 724400.0 29.25
2021-01-28 32.16 29.69 32.16 29.87 881600.0 29.87
2021-01-27 32.76 31.38 32.25 31.53 1212300.0 31.53
2021-01-26 34.17 32.7 33.77 32.99 1119200.0 32.99
2021-01-25 33.36 31.86 31.96 33.35 1166800.0 33.35
2021-01-22 31.95 30.87 31.59 31.41 938300.0 31.41
2021-01-21 32.49 31.48 31.83 31.89 510100.0 31.89
2021-01-20 32.33 31.4 32.02 31.93 466500.0 31.93
2021-01-19 32.72 31.01 32.16 31.95 679200.0 31.95
2021-01-15 33.66 31.82 33.2 31.9 632300.0 31.9
2021-01-14 33.6 32.47 32.52 33.27 717400.0 33.27
2021-01-13 33.49 32.52 33.15 32.65 591900.0 32.65
2021-01-12 33.32 32.43 32.57 33.18 1052900.0 33.18
2021-01-11 33.22 31.37 32.13 32.45 811300.0 32.45
2021-01-08 32.39 31.77 32.13 32.32 670800.0 32.32
2021-01-07 32.33 31.32 32.17 31.98 588300.0 31.98
2021-01-06 32.58 30.96 31.47 32.12 933500.0 32.12
2021-01-05 32.49 31.65 32.1 31.84 649800.0 31.84
2021-01-04 32.39 31.16 31.73 32.16 966900.0 32.16
2020-12-31 32.42 31.56 32.35 31.73 597500.0 31.73
2020-12-30 32.88 32.31 32.67 32.35 638500.0 32.35
2020-12-29 33.41 32.39 33.08 32.45 810300.0 32.45
2020-12-28 34.01 32.89 34.01 33.04 915100.0 33.04
2020-12-24 33.87 33.46 33.61 33.69 292400.0 33.69
2020-12-23 34.52 32.97 34.11 33.27 1057700.0 33.27
2020-12-22 34.04 32.51 33.64 33.94 1027800.0 33.94
2020-12-21 33.97 32.56 33.53 33.39 1409900.0 33.39
2020-12-18 35.13 33.51 33.88 34.09 2540700.0 34.09
2020-12-17 33.57 32.48 32.61 33.5 1975200.0 33.5
2020-12-16 32.87 31.81 32.0 32.42 2947600.0 32.42
2020-12-15 31.83 29.33 30.0 31.81 3183700.0 31.81
2020-12-14 30.28 28.74 28.85 29.99 4219400.0 29.99
2020-12-11 28.47 26.7 26.7 28.44 3321500.0 28.44
2020-12-10 27.0 23.84 24.32 26.86 3344800.0 26.86
2020-12-09 25.11 24.15 24.18 24.3 1539600.0 24.3
2020-12-08 24.25 23.76 24.05 24.17 904800.0 24.17
2020-12-07 25.33 24.03 24.98 24.14 796000.0 24.14
2020-12-04 25.33 24.68 25.12 25.08 1060600.0 25.08
2020-12-03 25.46 24.89 25.1 25.13 979700.0 25.13
2020-12-02 25.08 24.69 24.85 24.98 821000.0 24.98
2020-12-01 25.35 24.84 25.27 25.01 1906800.0 25.01
2020-11-30 25.07 24.38 24.7 25.05 1526400.0 25.05
2020-11-27 25.33 24.34 25.1 24.68 393900.0 24.68
2020-11-25 25.15 24.32 24.45 24.97 1672200.0 24.97
2020-11-24 24.84 23.36 23.42 24.54 2121500.0 24.54
2020-11-23 23.29 22.58 22.93 23.29 1150900.0 23.29
2020-11-20 22.73 22.05 22.13 22.69 1426600.0 22.69
2020-11-19 22.67 22.09 22.18 22.25 1290800.0 22.25
2020-11-18 22.53 21.88 22.14 22.18 2988500.0 22.18
2020-11-17 22.5 21.52 22.18 21.99 3195900.0 21.99
2020-11-16 22.69 22.02 22.31 22.07 1365300.0 22.07
2020-11-13 22.47 21.87 22.3 22.13 649900.0 22.13
2020-11-12 22.98 22.01 22.98 22.05 887500.0 22.05
2020-11-11 23.12 22.25 22.67 23.04 984600.0 23.04
2020-11-10 23.27 22.07 23.0 22.56 1809200.0 22.56
2020-11-09 24.81 22.84 23.57 22.9 2248800.0 22.9
2020-11-06 23.5 22.61 23.0 22.98 3537800.0 22.98
2020-11-05 22.13 21.4 21.81 22.09 1128000.0 22.09
2020-11-04 22.24 21.27 21.32 21.58 1346600.0 21.58
2020-11-03 21.64 20.81 20.88 21.25 2059700.0 21.25
2020-11-02 20.94 20.03 20.2 20.68 1548700.0 20.68
2020-10-30 20.16 19.24 19.92 19.93 1279100.0 19.93
2020-10-29 20.47 19.87 20.28 20.2 1409600.0 20.2
2020-10-28 20.55 19.8 19.96 20.3 1291100.0 20.3
2020-10-27 20.95 20.14 20.95 20.24 1595700.0 20.24
2020-10-26 21.55 20.43 21.17 20.88 1538900.0 20.88
2020-10-23 22.1 21.31 21.89 21.45 1197400.0 21.45
2020-10-22 20.94 20.11 20.63 20.8 1185200.0 20.8
2020-10-21 20.93 20.16 20.87 20.58 910700.0 20.58
2020-10-20 21.91 20.66 21.66 20.86 1540400.0 20.86
2020-10-19 22.38 21.56 22.31 21.65 795900.0 21.65
2020-10-16 22.7 21.92 22.44 22.1 1716600.0 22.1
2020-10-15 22.75 21.52 21.89 22.51 2940200.0 22.51
2020-10-14 22.07 21.07 21.35 21.48 2523300.0 21.48
2020-10-13 21.91 21.02 21.29 21.19 2224000.0 21.19
2020-10-12 22.86 21.36 22.78 21.4 2309500.0 21.4
2020-10-09 22.84 22.22 22.64 22.63 724800.0 22.63
2020-10-08 22.9 22.26 22.89 22.36 725900.0 22.36
2020-10-07 23.15 22.36 22.67 22.5 640200.0 22.5
2020-10-06 23.16 22.21 22.64 22.51 801900.0 22.51
2020-10-05 22.73 21.81 22.1 22.61 1955900.0 22.61
2020-10-02 22.39 21.58 21.8 21.97 1070500.0 21.97
2020-10-01 22.51 21.61 21.77 22.31 1056700.0 22.31
2020-09-30 22.06 21.41 21.73 21.63 1130600.0 21.63
2020-09-29 22.03 21.42 21.93 21.79 1236300.0 21.79
2020-09-28 22.57 21.21 22.36 21.93 1460000.0 21.93
2020-09-25 22.19 21.59 21.94 21.94 2854000.0 21.94
2020-09-24 22.77 21.95 22.59 21.99 1301100.0 21.99
2020-09-23 23.96 22.69 23.56 22.69 852600.0 22.69
2020-09-22 23.75 22.92 23.4 23.63 1242600.0 23.63
2020-09-21 23.0 21.97 22.88 22.99 1375000.0 22.99
2020-09-18 24.52 23.25 24.06 23.33 2161600.0 23.33
2020-09-17 24.13 23.12 23.87 23.87 1321200.0 23.87
2020-09-16 25.09 23.92 24.0 24.33 1603400.0 24.33
2020-09-15 24.44 23.31 24.39 23.85 1655100.0 23.85
2020-09-14 24.5 23.19 23.33 24.18 1091600.0 24.18
2020-09-11 23.26 22.72 23.22 22.99 852200.0 22.99
2020-09-10 24.24 23.03 23.78 23.07 1024800.0 23.07
2020-09-09 24.45 23.03 23.53 23.67 1199600.0 23.67
2020-09-08 23.71 22.06 22.5 23.2 1307500.0 23.2
2020-09-04 24.09 22.5 23.94 23.16 973600.0 23.16
2020-09-03 24.48 23.5 24.12 23.84 851800.0 23.84
2020-09-02 25.16 23.97 25.13 24.39 1013900.0 24.39
2020-09-01 25.43 24.44 24.45 24.99 1775600.0 24.99
2020-08-31 25.93 24.34 25.93 24.38 1465700.0 24.38
2020-08-28 25.86 25.42 25.66 25.83 499900.0 25.83
2020-08-27 25.84 25.02 25.64 25.51 1326200.0 25.51
2020-08-26 26.2 25.24 25.76 25.4 668600.0 25.4
2020-08-25 26.93 24.75 26.93 25.79 2276200.0 25.79
2020-08-24 27.68 26.72 27.45 26.99 1288800.0 26.99
2020-08-21 27.55 26.93 27.18 27.03 978200.0 27.03
2020-08-20 27.64 26.66 26.69 27.43 476800.0 27.43
2020-08-19 27.54 26.79 27.46 26.96 1028900.0 26.96
2020-08-18 27.85 26.31 27.03 27.46 1684300.0 27.46
2020-08-17 28.12 26.51 28.12 26.91 1222700.0 26.91
2020-08-14 28.37 27.77 28.18 27.97 544400.0 27.97
2020-08-13 28.39 27.72 27.91 28.09 610000.0 28.09
2020-08-12 28.19 27.47 27.56 28.02 1229600.0 28.02
2020-08-11 28.41 27.38 28.19 27.48 1604200.0 27.48
2020-08-10 30.71 27.7 30.18 27.91 1618000.0 27.91
2020-08-07 30.18 27.5 30.0 29.99 3149300.0 29.99
2020-08-06 31.91 30.39 30.9 31.8 3294500.0 31.8
2020-08-05 31.13 30.02 30.99 30.7 2389800.0 30.7
2020-08-04 30.46 29.63 29.95 30.42 1162400.0 30.42
2020-08-03 30.29 29.14 29.24 29.98 1599000.0 29.98
2020-07-31 28.95 27.55 28.09 28.89 1330000.0 28.89
2020-07-30 28.18 25.89 26.42 27.93 1141300.0 27.93
2020-07-29 26.9 25.09 25.43 26.81 966600.0 26.81
2020-07-28 25.72 24.86 25.45 25.33 1095300.0 25.33
2020-07-27 25.89 24.95 25.16 25.63 1378100.0 25.63
2020-07-24 25.27 24.29 24.91 25.18 996400.0 25.18
2020-07-23 25.36 24.16 24.76 25.07 1076300.0 25.07
2020-07-22 24.97 24.19 24.32 24.82 586300.0 24.82
2020-07-21 25.14 24.12 25.0 24.32 859600.0 24.32
2020-07-20 25.28 23.93 24.32 24.85 857300.0 24.85
2020-07-17 24.66 23.99 24.14 24.38 679600.0 24.38
2020-07-16 24.86 23.29 24.86 23.99 1160900.0 23.99
2020-07-15 25.26 23.91 24.65 25.16 1992700.0 25.16
2020-07-14 25.21 23.81 24.86 24.18 2524000.0 24.18
2020-07-13 27.05 25.04 27.0 25.18 1141600.0 25.18
2020-07-10 27.25 26.08 27.2 26.75 824000.0 26.75
2020-07-09 27.67 26.53 27.67 27.11 856600.0 27.11
2020-07-08 27.55 26.6 26.93 27.54 788900.0 27.54
2020-07-07 27.18 26.3 26.33 26.75 1129800.0 26.75
2020-07-06 26.98 26.29 26.87 26.55 872000.0 26.55
2020-07-02 27.09 26.13 26.71 26.3 675100.0 26.3
2020-07-01 26.15 25.03 25.27 26.0 1378700.0 26.0
2020-06-30 25.51 24.27 24.32 25.35 1143300.0 25.35
2020-06-29 24.69 22.83 23.64 24.5 1700200.0 24.5
2020-06-26 25.44 23.52 25.3 23.62 3449000.0 23.62
2020-06-25 26.42 25.04 25.83 25.39 1704000.0 25.39
2020-06-24 27.48 25.8 27.26 26.05 2708600.0 26.05
2020-06-23 27.82 27.01 27.25 27.66 976100.0 27.66
2020-06-22 27.55 26.73 27.13 27.0 1192000.0 27.0
2020-06-19 28.0 26.64 27.8 27.21 1592400.0 27.21
2020-06-18 26.91 25.97 26.18 26.89 925900.0 26.89
2020-06-17 26.91 25.9 26.7 26.16 920300.0 26.16
2020-06-16 27.09 26.1 26.59 26.47 1634300.0 26.47
2020-06-15 26.01 24.7 24.91 25.75 615300.0 25.75
2020-06-12 25.9 24.81 25.51 25.49 1379900.0 25.49
2020-06-11 26.12 24.56 25.96 24.8 1359200.0 24.8
2020-06-10 27.24 25.31 25.85 27.05 2225800.0 27.05
2020-06-09 26.18 25.55 26.01 25.61 1921300.0 25.61
2020-06-08 27.74 26.05 27.74 26.2 2717000.0 26.2
2020-06-05 28.49 27.24 28.04 27.39 1408400.0 27.39
2020-06-04 28.25 27.37 27.87 27.48 924500.0 27.48
2020-06-03 28.6 27.65 27.83 27.95 1453600.0 27.95
2020-06-02 27.87 26.98 27.25 27.4 1562800.0 27.4
2020-06-01 27.38 25.83 26.05 27.04 1237500.0 27.04
2020-05-29 26.34 25.36 25.68 25.98 970900.0 25.98
2020-05-28 27.17 25.55 27.0 25.77 1935300.0 25.77
2020-05-27 26.92 25.71 26.64 26.64 1873900.0 26.64
2020-05-26 26.49 25.04 25.3 26.1 2340000.0 26.1
2020-05-22 25.0 24.2 24.25 24.94 455500.0 24.94
2020-05-21 25.03 24.38 24.8 24.81 719600.0 24.81
2020-05-20 25.0 24.16 24.3 24.88 1348400.0 24.88
2020-05-19 24.54 23.41 24.15 23.76 977600.0 23.76
2020-05-18 24.24 23.48 23.73 23.9 1393400.0 23.9
2020-05-15 23.09 21.59 21.64 23.02 2109700.0 23.02
2020-05-14 21.84 20.64 21.35 21.82 1171200.0 21.82
2020-05-13 23.41 21.46 23.09 21.79 1416800.0 21.79
2020-05-12 24.43 23.06 24.16 23.08 1488200.0 23.08
2020-05-11 25.74 24.25 24.67 24.25 1792800.0 24.25
2020-05-08 26.68 22.87 26.0 25.76 4799900.0 25.76
2020-05-07 25.98 24.72 25.1 24.87 4065900.0 24.87
2020-05-06 25.1 23.59 24.02 25.04 2641300.0 25.04
2020-05-05 24.29 23.66 23.76 23.85 1036200.0 23.85
2020-05-04 23.63 22.42 22.99 23.38 3937200.0 23.38
2020-05-01 23.18 22.04 22.75 22.98 2542600.0 22.98
2020-04-30 23.05 22.03 22.7 22.88 3344500.0 22.88
2020-04-29 23.52 21.11 21.11 22.78 2903000.0 22.78
2020-04-28 21.24 19.81 20.94 20.36 4770000.0 20.36
2020-04-27 21.02 20.21 20.24 20.43 2276600.0 20.43
2020-04-24 20.09 19.37 19.81 19.95 4356400.0 19.95
2020-04-23 20.09 19.44 19.44 19.74 1489400.0 19.74
2020-04-22 20.1 18.94 19.33 19.45 1802900.0 19.45
2020-04-21 19.23 18.01 18.09 18.81 2873700.0 18.81
2020-04-20 19.09 17.88 18.01 18.5 1638500.0 18.5
2020-04-17 19.89 18.15 19.3 18.3 2734700.0 18.3
2020-04-16 19.31 18.64 19.21 19.09 1254600.0 19.09
2020-04-15 19.89 18.84 19.37 19.15 1269600.0 19.15
2020-04-14 20.51 19.69 20.12 19.98 955300.0 19.98
2020-04-13 19.72 18.81 19.45 19.62 1741000.0 19.62
2020-04-09 20.61 19.07 19.93 19.42 2234700.0 19.42
2020-04-08 19.45 17.95 18.2 19.12 2419500.0 19.12
2020-04-07 18.26 17.37 17.93 17.75 1726800.0 17.75
2020-04-06 17.68 16.26 16.76 17.27 2249700.0 17.27
2020-04-03 16.75 15.5 16.47 15.93 1440700.0 15.93
2020-04-02 17.3 16.09 17.04 16.47 962300.0 16.47
2020-04-01 18.26 17.12 18.07 17.19 1421400.0 17.19
2020-03-31 19.57 18.37 18.99 18.94 954100.0 18.94
2020-03-30 19.18 18.35 19.0 19.03 1819600.0 19.03
2020-03-27 19.82 18.24 19.36 18.96 1801800.0 18.96
2020-03-26 20.98 19.99 20.25 20.52 1569700.0 20.52
2020-03-25 20.47 18.1 19.0 19.99 2064600.0 19.99
2020-03-24 18.6 16.67 17.02 18.42 1515100.0 18.42
2020-03-23 16.92 15.78 16.92 16.14 2470800.0 16.14
2020-03-20 17.4 16.56 17.06 16.58 2308900.0 16.58
2020-03-19 17.64 14.29 14.36 16.86 2980700.0 16.86
2020-03-18 18.37 14.25 17.67 16.25 2470300.0 16.25
2020-03-17 18.86 17.51 17.8 18.78 3151400.0 18.78
2020-03-16 19.43 17.21 19.0 17.45 3021300.0 17.45
2020-03-13 21.07 18.01 19.55 21.07 2243300.0 21.07
2020-03-12 19.84 17.45 19.4 18.27 2932700.0 18.27
2020-03-11 21.15 20.17 20.82 20.6 1777800.0 20.6
2020-03-10 21.49 20.4 21.05 21.39 2387100.0 21.39
2020-03-09 21.59 19.63 20.5 20.38 2528500.0 20.38
2020-03-06 23.09 22.01 22.71 22.5 1626000.0 22.5
2020-03-05 24.56 23.0 24.22 23.24 2939700.0 23.24
2020-03-04 24.84 23.93 24.5 24.77 653700.0 24.77
2020-03-03 25.64 23.78 24.92 24.03 1501700.0 24.03
2020-03-02 25.64 23.73 25.64 24.86 2763700.0 24.86
2020-02-28 25.91 24.95 25.0 25.49 1787200.0 25.49
2020-02-27 26.58 25.52 26.16 25.76 1978200.0 25.76
2020-02-26 27.42 26.5 26.75 27.15 1629500.0 27.15
2020-02-25 27.45 25.84 27.03 26.75 2575700.0 26.75
2020-02-24 27.35 26.03 26.2 26.88 1619400.0 26.88
2020-02-21 28.59 27.02 27.98 27.6 2309000.0 27.6
2020-02-20 28.76 27.58 28.0 28.25 3452000.0 28.25
2020-02-19 28.12 26.08 26.11 27.71 5620000.0 27.71
2020-02-18 26.45 25.62 26.24 26.07 4330800.0 26.07