Cars.com Inc. Common Stock のデータ

Cars.com Inc. Common Stock の基本情報

名前 Cars.com Inc. Common Stock
ティッカー CARS
国 nan
上場年 2017.0
セクター Technology

Cars.com Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.38 12.86 13.34 13.11 377700.0 13.11
2021-02-12 13.58 13.06 13.16 13.23 424200.0 13.23
2021-02-11 13.77 13.25 13.31 13.4 444200.0 13.4
2021-02-10 13.73 13.17 13.52 13.19 389400.0 13.19
2021-02-09 13.7 13.04 13.69 13.4 540000.0 13.4
2021-02-08 13.84 13.31 13.63 13.7 804900.0 13.7
2021-02-05 13.49 13.07 13.3 13.49 316400.0 13.49
2021-02-04 13.08 12.6 12.86 13.06 228900.0 13.06
2021-02-03 12.83 12.39 12.5 12.73 358500.0 12.73
2021-02-02 12.59 12.07 12.47 12.55 341000.0 12.55
2021-02-01 12.45 11.51 11.81 12.19 717400.0 12.19
2021-01-29 12.14 11.5 12.05 11.61 643800.0 11.61
2021-01-28 12.79 11.97 12.62 12.13 461900.0 12.13
2021-01-27 13.08 12.17 13.0 12.62 653500.0 12.62
2021-01-26 14.15 13.31 13.89 13.36 410000.0 13.36
2021-01-25 13.93 13.13 13.54 13.7 417800.0 13.7
2021-01-22 13.6 12.87 13.21 13.6 346700.0 13.6
2021-01-21 13.86 12.95 12.96 13.47 950100.0 13.47
2021-01-20 13.0 12.52 12.75 12.81 348200.0 12.81
2021-01-19 12.78 12.05 12.7 12.68 494500.0 12.68
2021-01-15 13.03 12.28 12.4 12.44 914800.0 12.44
2021-01-14 12.94 11.82 11.91 12.64 722700.0 12.64
2021-01-13 12.4 11.63 12.27 11.69 314200.0 11.69
2021-01-12 12.26 11.74 11.93 12.24 292600.0 12.24
2021-01-11 12.3 11.61 11.61 11.74 414000.0 11.74
2021-01-08 12.39 11.69 12.38 11.96 391800.0 11.96
2021-01-07 12.38 11.99 12.28 12.17 396100.0 12.17
2021-01-06 12.46 11.61 11.69 12.12 596600.0 12.12
2021-01-05 11.67 11.31 11.38 11.5 326700.0 11.5
2021-01-04 11.54 11.08 11.22 11.39 565300.0 11.39
2020-12-31 11.48 11.24 11.46 11.3 306500.0 11.3
2020-12-30 11.72 11.37 11.38 11.49 356500.0 11.49
2020-12-29 11.44 10.87 11.31 11.31 709900.0 11.31
2020-12-28 11.98 11.33 11.67 11.81 626000.0 11.81
2020-12-24 11.72 11.31 11.58 11.44 312000.0 11.44
2020-12-23 11.94 11.34 11.81 11.39 589700.0 11.39
2020-12-22 12.39 11.71 12.26 11.72 650400.0 11.72
2020-12-21 12.25 11.83 11.94 12.16 565000.0 12.16
2020-12-18 12.96 12.26 12.8 12.31 908000.0 12.31
2020-12-17 13.06 12.68 13.03 12.79 603300.0 12.79
2020-12-16 13.42 12.68 13.42 13.04 695600.0 13.04
2020-12-15 13.41 12.66 13.06 13.37 630600.0 13.37
2020-12-14 13.33 12.73 12.83 13.01 855000.0 13.01
2020-12-11 12.69 12.13 12.26 12.46 591100.0 12.46
2020-12-10 12.54 11.52 11.57 12.49 707300.0 12.49
2020-12-09 12.39 11.44 11.59 11.79 1111800.0 11.79
2020-12-08 11.53 11.14 11.14 11.48 720900.0 11.48
2020-12-07 11.54 11.08 11.44 11.27 492800.0 11.27
2020-12-04 11.68 11.02 11.06 11.5 935800.0 11.5
2020-12-03 11.24 10.87 11.0 10.98 553600.0 10.98
2020-12-02 11.12 10.65 11.07 10.97 825800.0 10.97
2020-12-01 11.38 10.95 11.27 11.06 947200.0 11.06
2020-11-30 11.45 10.91 11.25 11.17 700300.0 11.17
2020-11-27 11.63 11.08 11.61 11.3 553400.0 11.3
2020-11-25 11.5 10.7 11.08 11.49 1124600.0 11.49
2020-11-24 11.73 10.98 11.1 11.21 1244000.0 11.21
2020-11-23 11.16 10.64 10.7 11.04 1063200.0 11.04
2020-11-20 10.63 10.0 10.0 10.62 2971500.0 10.62
2020-11-19 10.02 9.55 9.58 10.02 616800.0 10.02
2020-11-18 9.89 9.57 9.7 9.68 849300.0 9.68
2020-11-17 9.69 9.18 9.21 9.6 734800.0 9.6
2020-11-16 9.38 8.94 9.01 9.3 857100.0 9.3
2020-11-13 9.13 8.8 8.96 8.81 781600.0 8.81
2020-11-12 9.45 8.67 9.32 8.76 922100.0 8.76
2020-11-11 9.49 8.92 8.98 9.47 1174200.0 9.47
2020-11-10 9.3 8.48 9.01 8.89 1329700.0 8.89
2020-11-09 9.39 8.4 9.1 8.85 2644400.0 8.85
2020-11-06 9.46 8.7 8.84 9.32 1569300.0 9.32
2020-11-05 8.76 8.42 8.42 8.75 734300.0 8.75
2020-11-04 8.43 8.06 8.11 8.22 557600.0 8.22
2020-11-03 8.39 8.06 8.2 8.21 840500.0 8.21
2020-11-02 8.06 7.51 7.53 8.01 1053300.0 8.01
2020-10-30 7.72 7.23 7.59 7.39 1110900.0 7.39
2020-10-29 7.8 7.55 7.65 7.68 642700.0 7.68
2020-10-28 7.94 7.56 7.71 7.6 1118000.0 7.6
2020-10-27 8.3 7.87 8.26 8.01 863200.0 8.01
2020-10-26 8.92 8.16 8.8 8.31 897300.0 8.31
2020-10-23 9.31 8.78 8.88 8.95 970500.0 8.95
2020-10-22 8.92 8.43 8.44 8.82 902200.0 8.82
2020-10-21 8.71 8.14 8.64 8.43 1373700.0 8.43
2020-10-20 8.86 8.37 8.58 8.65 1312200.0 8.65
2020-10-19 9.22 8.51 9.2 8.52 1598500.0 8.52
2020-10-16 10.15 9.15 10.03 9.21 3264600.0 9.21
2020-10-15 10.1 8.94 9.3 10.06 10946100.0 10.06
2020-10-14 8.55 8.01 8.27 8.01 742400.0 8.01
2020-10-13 8.42 8.18 8.32 8.3 458800.0 8.3
2020-10-12 8.86 8.42 8.73 8.44 602500.0 8.44
2020-10-09 9.05 8.57 9.0 8.66 632800.0 8.66
2020-10-08 9.03 8.76 8.89 8.91 408500.0 8.91
2020-10-07 8.95 8.65 8.81 8.75 649300.0 8.75
2020-10-06 9.16 8.69 9.1 8.7 754800.0 8.7
2020-10-05 8.99 8.67 8.7 8.93 511200.0 8.93
2020-10-02 8.72 8.24 8.42 8.61 788800.0 8.61
2020-10-01 8.79 8.12 8.18 8.78 1117600.0 8.78
2020-09-30 8.4 8.03 8.11 8.08 963900.0 8.08
2020-09-29 8.19 7.91 8.04 8.12 764400.0 8.12
2020-09-28 8.12 7.73 7.73 8.04 897100.0 8.04
2020-09-25 7.6 7.24 7.56 7.56 1318500.0 7.56
2020-09-24 8.17 7.59 8.09 7.6 1032800.0 7.6
2020-09-23 8.66 8.17 8.42 8.18 1499200.0 8.18
2020-09-22 8.72 8.36 8.49 8.39 1226600.0 8.39
2020-09-21 8.47 8.02 8.42 8.42 915800.0 8.42
2020-09-18 8.83 8.26 8.79 8.6 1534800.0 8.6
2020-09-17 8.9 8.56 8.86 8.72 1133100.0 8.72
2020-09-16 9.62 8.93 8.96 9.13 2002800.0 9.13
2020-09-15 8.84 8.41 8.66 8.46 774100.0 8.46
2020-09-14 8.7 8.13 8.19 8.55 902500.0 8.55
2020-09-11 8.34 7.92 8.32 8.06 696000.0 8.06
2020-09-10 8.52 8.26 8.32 8.28 623300.0 8.28
2020-09-09 8.45 8.06 8.44 8.26 765100.0 8.26
2020-09-08 8.59 8.15 8.18 8.37 466600.0 8.37
2020-09-04 8.67 8.05 8.67 8.38 721100.0 8.38
2020-09-03 9.09 8.38 8.97 8.48 982000.0 8.48
2020-09-02 9.04 8.6 8.85 9.01 886600.0 9.01
2020-09-01 8.97 8.62 8.72 8.86 635200.0 8.86
2020-08-31 9.17 8.55 9.17 8.68 1029300.0 8.68
2020-08-28 9.25 9.01 9.05 9.17 655900.0 9.17
2020-08-27 9.45 8.8 9.32 9.05 1226200.0 9.05
2020-08-26 9.88 9.25 9.66 9.29 1363700.0 9.29
2020-08-25 9.82 9.11 9.36 9.67 1884300.0 9.67
2020-08-24 9.47 8.78 8.85 9.41 1433100.0 9.41
2020-08-21 8.86 8.43 8.58 8.71 1281700.0 8.71
2020-08-20 8.72 8.17 8.34 8.58 1150500.0 8.58
2020-08-19 8.87 8.43 8.6 8.5 894900.0 8.5
2020-08-18 8.65 8.01 8.18 8.53 1220400.0 8.53
2020-08-17 8.65 7.89 8.62 8.18 1326600.0 8.18
2020-08-14 8.66 8.26 8.39 8.64 1078900.0 8.64
2020-08-13 8.51 8.03 8.14 8.47 1165400.0 8.47
2020-08-12 8.82 8.11 8.78 8.2 1375700.0 8.2
2020-08-11 9.16 8.68 8.95 8.69 1581200.0 8.69
2020-08-10 9.47 8.69 9.3 8.73 1429300.0 8.73
2020-08-07 9.66 9.09 9.15 9.22 3096500.0 9.22
2020-08-06 9.19 8.73 8.79 9.15 2259000.0 9.15
2020-08-05 9.05 8.6 8.91 8.69 1291400.0 8.69
2020-08-04 9.2 8.52 8.78 8.76 1869500.0 8.76
2020-08-03 8.81 8.12 8.12 8.77 2298100.0 8.77
2020-07-31 8.37 7.77 8.31 8.12 2358400.0 8.12
2020-07-30 8.44 7.13 8.0 8.32 5221400.0 8.32
2020-07-29 7.01 6.32 6.6 6.89 1995300.0 6.89
2020-07-28 6.83 6.32 6.33 6.59 1040300.0 6.59
2020-07-27 6.54 6.17 6.2 6.38 967500.0 6.38
2020-07-24 6.4 6.09 6.18 6.21 731700.0 6.21
2020-07-23 6.55 6.08 6.14 6.32 1255700.0 6.32
2020-07-22 6.25 5.84 5.86 6.21 666500.0 6.21
2020-07-21 6.21 5.86 6.04 5.91 780800.0 5.91
2020-07-20 5.94 5.72 5.86 5.91 607300.0 5.91
2020-07-17 6.15 5.78 6.1 5.91 771700.0 5.91
2020-07-16 6.3 5.94 6.0 6.11 1246300.0 6.11
2020-07-15 6.19 5.66 5.66 6.15 1440000.0 6.15
2020-07-14 5.76 5.45 5.74 5.55 1097700.0 5.55
2020-07-13 6.18 5.73 5.9 5.74 1336700.0 5.74
2020-07-10 5.86 5.25 5.35 5.84 1087400.0 5.84
2020-07-09 5.72 5.32 5.67 5.35 1371800.0 5.35
2020-07-08 5.7 5.42 5.62 5.65 933700.0 5.65
2020-07-07 5.91 5.6 5.76 5.62 625100.0 5.62
2020-07-06 5.99 5.66 5.82 5.82 926700.0 5.82
2020-07-02 5.97 5.63 5.86 5.64 800500.0 5.64
2020-07-01 6.11 5.68 5.82 5.68 1366100.0 5.68
2020-06-30 6.01 5.71 5.83 5.76 1438000.0 5.76
2020-06-29 6.06 5.51 5.67 5.91 887300.0 5.91
2020-06-26 6.13 5.5 6.04 5.58 1578700.0 5.58
2020-06-25 6.3 6.0 6.08 6.14 679900.0 6.14
2020-06-24 6.56 5.95 6.46 6.16 1147600.0 6.16
2020-06-23 6.77 6.34 6.6 6.63 864800.0 6.63
2020-06-22 6.69 6.43 6.61 6.53 961300.0 6.53
2020-06-19 7.03 6.39 6.94 6.52 1539000.0 6.52
2020-06-18 6.95 6.14 6.17 6.84 1838300.0 6.84
2020-06-17 6.53 6.07 6.49 6.23 1340000.0 6.23
2020-06-16 7.18 6.5 6.78 6.6 1598300.0 6.6
2020-06-15 6.45 5.87 6.01 6.28 1634800.0 6.28
2020-06-12 6.78 6.13 6.49 6.28 1430900.0 6.28
2020-06-11 6.63 6.01 6.47 6.04 2013100.0 6.04
2020-06-10 7.75 6.99 7.75 7.0 1646200.0 7.0
2020-06-09 8.1 7.74 8.0 7.91 1343800.0 7.91
2020-06-08 8.23 7.91 8.0 8.22 1462500.0 8.22
2020-06-05 8.17 7.54 7.56 7.67 2905400.0 7.67
2020-06-04 7.24 7.01 7.12 7.14 1538500.0 7.14
2020-06-03 7.28 6.69 6.78 7.2 1614500.0 7.2
2020-06-02 6.7 6.28 6.31 6.66 1177100.0 6.66
2020-06-01 6.37 6.04 6.2 6.26 1224500.0 6.26
2020-05-29 6.22 5.92 6.06 6.17 999100.0 6.17
2020-05-28 6.86 6.02 6.72 6.04 1241800.0 6.04
2020-05-27 6.88 6.24 6.75 6.7 1661100.0 6.7
2020-05-26 6.64 6.14 6.25 6.49 1665600.0 6.49
2020-05-22 6.18 5.83 6.16 6.05 1190300.0 6.05
2020-05-21 6.14 5.62 5.66 6.1 1976100.0 6.1
2020-05-20 5.75 5.33 5.36 5.75 1749200.0 5.75
2020-05-19 5.61 5.09 5.45 5.21 1345100.0 5.21
2020-05-18 5.78 5.33 5.52 5.54 1848200.0 5.54
2020-05-15 5.45 4.77 4.86 5.29 1965600.0 5.29
2020-05-14 5.05 4.55 5.02 4.93 1658100.0 4.93
2020-05-13 5.3 4.75 5.24 4.94 1649100.0 4.94
2020-05-12 5.86 5.24 5.81 5.28 2049200.0 5.28
2020-05-11 6.08 5.7 6.0 5.8 2103500.0 5.8
2020-05-08 6.87 5.75 5.75 6.04 6045600.0 6.04
2020-05-07 6.74 5.55 6.41 5.57 8170400.0 5.57
2020-05-06 7.4 5.03 5.3 6.91 21825600.0 6.91
2020-05-05 4.83 4.45 4.78 4.52 1732500.0 4.52
2020-05-04 4.96 4.62 4.8 4.95 733700.0 4.95
2020-05-01 5.03 4.63 4.98 4.89 1183200.0 4.89
2020-04-30 5.58 4.97 5.58 5.18 1276000.0 5.18
2020-04-29 5.61 5.1 5.11 5.49 2169300.0 5.49
2020-04-28 5.11 4.66 4.9 4.79 1348500.0 4.79
2020-04-27 4.85 4.32 4.32 4.71 1344300.0 4.71
2020-04-24 4.31 3.96 4.07 4.26 1392200.0 4.26
2020-04-23 4.31 3.97 4.09 4.05 1415400.0 4.05
2020-04-22 4.19 3.99 4.13 4.03 921600.0 4.03
2020-04-21 4.07 3.81 3.95 4.05 892900.0 4.05
2020-04-20 4.31 3.98 4.12 4.06 1066800.0 4.06
2020-04-17 4.2 3.97 4.07 4.15 2461000.0 4.15
2020-04-16 4.26 3.82 4.26 3.92 1654700.0 3.92
2020-04-15 4.21 3.92 4.16 4.2 1984300.0 4.2
2020-04-14 4.4 4.07 4.29 4.29 1477400.0 4.29
2020-04-13 4.49 4.09 4.43 4.22 1547300.0 4.22
2020-04-09 4.69 4.11 4.65 4.33 2151700.0 4.33
2020-04-08 4.65 3.91 4.05 4.46 2435100.0 4.46
2020-04-07 4.53 3.84 4.25 3.94 1548600.0 3.94
2020-04-06 4.1 3.81 3.93 4.03 1428800.0 4.03
2020-04-03 3.77 3.25 3.67 3.62 1943400.0 3.62
2020-04-02 3.97 3.57 3.97 3.61 1201500.0 3.61
2020-04-01 4.19 3.85 4.0 3.9 1220400.0 3.9
2020-03-31 4.92 4.26 4.58 4.3 2265400.0 4.3
2020-03-30 5.1 3.7 3.83 4.67 3332000.0 4.67
2020-03-27 4.05 3.68 4.01 3.7 1832000.0 3.7
2020-03-26 4.65 3.92 4.21 4.28 4068900.0 4.28
2020-03-25 4.64 3.54 3.92 4.15 3029400.0 4.15
2020-03-24 4.0 3.69 3.92 3.94 3437500.0 3.94
2020-03-23 4.15 3.52 4.13 3.73 1752300.0 3.73
2020-03-20 5.1 3.95 4.83 4.09 2482500.0 4.09
2020-03-19 5.2 4.26 5.13 4.77 2995200.0 4.77
2020-03-18 5.88 5.1 5.73 5.4 1308800.0 5.4
2020-03-17 6.5 5.62 6.2 6.15 1405400.0 6.15
2020-03-16 6.72 6.05 6.17 6.1 1168300.0 6.1
2020-03-13 7.16 5.81 6.16 7.15 1475800.0 7.15
2020-03-12 6.22 5.63 5.75 5.77 1200400.0 5.77
2020-03-11 6.79 6.05 6.63 6.13 1150300.0 6.13
2020-03-10 7.22 6.42 6.82 6.87 1438500.0 6.87
2020-03-09 7.22 6.43 6.82 6.71 2298500.0 6.71
2020-03-06 7.62 6.99 7.16 7.1 1655100.0 7.1
2020-03-05 7.89 7.37 7.83 7.41 1725100.0 7.41
2020-03-04 7.9 7.29 7.62 7.76 993800.0 7.76
2020-03-03 8.25 7.32 8.12 7.48 1813100.0 7.48
2020-03-02 9.1 7.55 9.1 7.91 2528400.0 7.91
2020-02-28 9.11 7.83 7.9 9.08 2040300.0 9.08
2020-02-27 8.66 8.16 8.58 8.22 2397100.0 8.22
2020-02-26 10.47 8.62 10.33 8.89 3797000.0 8.89
2020-02-25 12.16 10.39 12.12 10.58 2851600.0 10.58
2020-02-24 12.11 11.3 11.54 12.06 894300.0 12.06
2020-02-21 12.41 11.46 11.59 12.02 1331100.0 12.02
2020-02-20 11.9 11.34 11.34 11.84 879000.0 11.84
2020-02-19 11.61 10.58 10.92 11.38 2687900.0 11.38
2020-02-18 11.08 10.68 11.02 10.79 747500.0 10.79