CarParts.com Inc. Common Stockのデータ

CarParts.com Inc. Common Stockの基本情報

名前 CarParts.com Inc. Common Stock
ティッカー PRTS
国 United States
上場年 2007.0
セクター Consumer Services

CarParts.com Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.29 21.16 21.42 21.4 1684100.0 21.4
2021-02-12 20.75 19.61 20.75 20.6 1176000.0 20.6
2021-02-11 21.95 20.86 21.39 20.97 1342200.0 20.97
2021-02-10 23.26 20.76 22.28 21.34 3159400.0 21.34
2021-02-09 22.09 20.67 20.89 21.87 2151000.0 21.87
2021-02-08 21.94 19.76 19.86 20.63 4783400.0 20.63
2021-02-05 19.66 18.59 19.0 19.12 2130900.0 19.12
2021-02-04 19.48 17.41 17.74 18.99 3846900.0 18.99
2021-02-03 18.22 17.13 17.57 17.61 2786600.0 17.61
2021-02-02 18.26 16.25 16.37 17.39 7259500.0 17.39
2021-02-01 16.73 15.6 16.22 16.49 2184100.0 16.49
2021-01-29 17.1 15.09 16.51 15.71 2520600.0 15.71
2021-01-28 17.73 14.86 17.61 16.26 7503800.0 16.26
2021-01-27 20.11 16.78 18.7 17.59 8414000.0 17.59
2021-01-26 20.86 15.37 16.27 20.18 34635200.0 20.18
2021-01-25 14.18 12.51 12.51 13.62 7148500.0 13.62
2021-01-22 13.03 12.15 12.71 12.34 1752500.0 12.34
2021-01-21 12.92 12.12 12.69 12.9 2210500.0 12.9
2021-01-20 13.0 12.2 12.92 12.45 2120900.0 12.45
2021-01-19 13.4 12.75 13.12 12.84 1393900.0 12.84
2021-01-15 13.91 12.97 13.72 13.01 1685600.0 13.01
2021-01-14 14.31 13.63 13.7 13.81 1275000.0 13.81
2021-01-13 14.44 13.44 14.36 13.53 1818800.0 13.53
2021-01-12 14.53 13.58 13.75 14.22 2091200.0 14.22
2021-01-11 14.33 13.52 13.85 13.79 2318200.0 13.79
2021-01-08 14.64 13.84 14.15 14.05 1589400.0 14.05
2021-01-07 14.16 13.35 13.89 14.12 2079700.0 14.12
2021-01-06 14.25 13.04 13.04 13.66 3113800.0 13.66
2021-01-05 13.38 12.5 12.55 13.25 3923400.0 13.25
2021-01-04 13.25 12.27 12.29 12.54 2297800.0 12.54
2020-12-31 12.55 11.97 12.49 12.39 2244000.0 12.39
2020-12-30 12.83 12.21 12.51 12.5 1724900.0 12.5
2020-12-29 12.66 11.77 12.61 12.27 4706800.0 12.27
2020-12-28 13.28 12.15 13.13 12.61 2029200.0 12.61
2020-12-24 13.42 12.33 12.34 13.17 2441800.0 13.17
2020-12-23 13.33 12.05 13.1 12.22 2333000.0 12.22
2020-12-22 13.02 11.88 12.4 12.96 3158300.0 12.96
2020-12-21 12.15 11.57 11.61 12.0 2004700.0 12.0
2020-12-18 12.24 11.68 12.01 11.76 3658800.0 11.76
2020-12-17 12.36 11.72 12.1 11.82 2216600.0 11.82
2020-12-16 12.8 11.91 12.72 12.05 3047600.0 12.05
2020-12-15 12.83 12.18 12.76 12.61 2690100.0 12.61
2020-12-14 13.23 12.57 13.11 12.67 3602200.0 12.67
2020-12-11 13.82 13.2 13.35 13.5 3065000.0 13.5
2020-12-10 14.03 13.06 13.26 13.5 3098900.0 13.5
2020-12-09 15.58 14.04 15.58 14.19 4188500.0 14.19
2020-12-08 16.08 15.27 15.56 15.62 1480600.0 15.62
2020-12-07 16.39 15.69 16.27 15.82 1816600.0 15.82
2020-12-04 16.75 15.6 16.6 16.14 2451800.0 16.14
2020-12-03 17.29 15.51 15.64 16.45 6691900.0 16.45
2020-12-02 15.78 14.45 15.04 15.72 2637100.0 15.72
2020-12-01 16.29 14.6 15.05 15.16 2972200.0 15.16
2020-11-30 15.25 14.05 15.02 15.07 3159300.0 15.07
2020-11-27 15.43 14.63 15.0 14.9 1657800.0 14.9
2020-11-25 14.98 13.82 14.66 14.89 2842000.0 14.89
2020-11-24 15.04 13.4 13.43 14.58 5383400.0 14.58
2020-11-23 14.1 13.18 13.91 13.5 3089100.0 13.5
2020-11-20 13.82 13.0 13.63 13.74 2058200.0 13.74
2020-11-19 13.63 12.15 12.32 13.62 3239100.0 13.62
2020-11-18 12.64 11.27 11.42 12.4 3079800.0 12.4
2020-11-17 11.78 11.01 11.04 11.46 2551700.0 11.46
2020-11-16 11.55 10.71 11.4 10.88 2053000.0 10.88
2020-11-13 11.4 10.8 10.8 11.25 2670300.0 11.25
2020-11-12 11.05 10.26 10.95 10.52 2140000.0 10.52
2020-11-11 11.0 9.88 10.3 10.77 5322600.0 10.77
2020-11-10 11.2 9.4 11.0 10.15 6843000.0 10.15
2020-11-09 14.71 10.52 13.97 10.75 8331100.0 10.75
2020-11-06 14.18 13.61 13.78 13.99 1909400.0 13.99
2020-11-05 15.2 13.78 14.0 14.5 2004100.0 14.5
2020-11-04 13.86 13.23 13.62 13.7 901900.0 13.7
2020-11-03 13.3 12.54 13.0 13.2 1007800.0 13.2
2020-11-02 13.12 12.05 12.53 12.83 1089200.0 12.83
2020-10-30 13.58 12.35 13.32 12.69 1657800.0 12.69
2020-10-29 14.02 12.79 13.31 13.53 2012800.0 13.53
2020-10-28 13.77 12.9 13.67 13.11 2275800.0 13.11
2020-10-27 14.9 13.13 13.41 14.16 2253400.0 14.16
2020-10-26 14.39 12.61 13.82 13.12 1775100.0 13.12
2020-10-23 13.6 12.92 13.26 13.31 1269800.0 13.31
2020-10-22 13.18 12.63 13.1 13.15 693500.0 13.15
2020-10-21 13.65 12.55 13.03 13.15 1142800.0 13.15
2020-10-20 13.63 12.5 12.61 13.02 1740800.0 13.02
2020-10-19 13.03 12.22 12.6 12.53 1254500.0 12.53
2020-10-16 13.3 12.27 13.06 12.42 998500.0 12.42
2020-10-15 12.96 12.0 12.26 12.91 1048700.0 12.91
2020-10-14 13.7 12.61 13.55 12.67 1813400.0 12.67
2020-10-13 13.37 12.08 12.4 13.32 2052000.0 13.32
2020-10-12 12.79 11.02 11.07 12.33 2292900.0 12.33
2020-10-09 11.29 10.78 11.17 10.91 644300.0 10.91
2020-10-08 11.59 10.98 11.58 11.11 551200.0 11.11
2020-10-07 11.67 11.2 11.21 11.38 717600.0 11.38
2020-10-06 11.7 11.01 11.2 11.1 930700.0 11.1
2020-10-05 11.45 10.56 10.56 11.2 1559400.0 11.2
2020-10-02 10.72 10.04 10.34 10.46 1101400.0 10.46
2020-10-01 11.11 10.31 10.94 10.6 1844000.0 10.6
2020-09-30 11.59 10.44 11.4 10.81 2285200.0 10.81
2020-09-29 12.27 11.24 12.1 11.38 1404000.0 11.38
2020-09-28 12.05 11.18 11.35 11.99 1571400.0 11.99
2020-09-25 11.41 10.74 11.27 11.17 1219400.0 11.17
2020-09-24 11.61 10.87 11.25 11.25 1453500.0 11.25
2020-09-23 12.49 11.37 12.34 11.44 1697200.0 11.44
2020-09-22 12.34 11.56 11.92 12.34 1835100.0 12.34
2020-09-21 12.41 11.32 12.25 11.69 1790300.0 11.69
2020-09-18 13.01 11.64 11.7 12.67 5204200.0 12.67
2020-09-17 11.79 9.94 10.17 11.55 2892200.0 11.55
2020-09-16 10.94 9.81 10.0 10.29 1882300.0 10.29
2020-09-15 10.29 9.7 9.75 10.12 1413700.0 10.12
2020-09-14 10.0 9.39 9.88 9.57 1214300.0 9.57
2020-09-11 10.29 9.64 9.97 9.71 1333900.0 9.71
2020-09-10 10.85 9.78 10.65 9.91 1586800.0 9.91
2020-09-09 10.79 10.19 10.61 10.57 1529200.0 10.57
2020-09-08 10.82 10.23 10.5 10.43 2754100.0 10.43
2020-09-04 11.27 9.87 11.11 10.71 2739700.0 10.71
2020-09-03 11.72 10.52 11.61 11.21 3479900.0 11.21
2020-09-02 12.9 11.58 12.8 12.03 3355300.0 12.03
2020-09-01 14.34 11.76 14.27 12.65 5425200.0 12.65
2020-08-31 15.3 13.83 15.3 14.05 1943100.0 14.05
2020-08-28 15.35 14.69 14.71 15.25 1205700.0 15.25
2020-08-27 15.22 14.17 15.04 14.66 1480100.0 14.66
2020-08-26 15.3 14.27 14.47 15.04 988300.0 15.04
2020-08-25 14.75 13.92 14.36 14.4 1140000.0 14.4
2020-08-24 15.34 14.13 14.93 14.54 1098700.0 14.54
2020-08-21 15.27 14.11 15.27 14.78 1466400.0 14.78
2020-08-20 15.53 14.79 14.81 15.04 1166100.0 15.04
2020-08-19 15.02 14.36 14.66 14.78 1004900.0 14.78
2020-08-18 14.96 13.72 13.88 14.65 1312700.0 14.65
2020-08-17 14.86 13.54 14.74 13.87 1506400.0 13.87
2020-08-14 15.15 13.76 13.95 14.53 4480600.0 14.53
2020-08-13 15.94 13.54 15.48 14.54 2302000.0 14.54
2020-08-12 15.75 13.66 13.77 15.21 2075800.0 15.21
2020-08-11 16.44 14.05 15.0 14.11 3197600.0 14.11
2020-08-10 13.79 12.4 12.51 13.71 1425600.0 13.71
2020-08-07 12.67 12.0 12.47 12.24 621600.0 12.24
2020-08-06 13.2 12.2 13.1 12.45 679400.0 12.45
2020-08-05 13.75 11.65 13.69 13.1 2025800.0 13.1
2020-08-04 14.09 13.31 13.85 13.76 1105200.0 13.76
2020-08-03 14.33 13.61 13.91 13.7 990000.0 13.7
2020-07-31 14.59 13.38 14.5 13.75 1235600.0 13.75
2020-07-30 14.79 13.01 13.07 14.42 1222200.0 14.42
2020-07-29 13.43 12.45 13.25 13.06 1370100.0 13.06
2020-07-28 14.28 12.71 12.71 12.99 1286200.0 12.99
2020-07-27 12.64 11.88 11.9 12.63 826300.0 12.63
2020-07-24 12.08 11.38 11.75 11.74 536500.0 11.74
2020-07-23 12.58 11.77 12.19 11.89 526900.0 11.89
2020-07-22 12.72 11.96 12.01 12.13 787800.0 12.13
2020-07-21 12.59 11.77 12.5 12.06 880600.0 12.06
2020-07-20 12.78 11.48 12.71 12.42 1442300.0 12.42
2020-07-17 12.66 11.15 11.35 12.48 1251400.0 12.48
2020-07-16 11.35 10.61 10.74 11.18 1128700.0 11.18
2020-07-15 11.48 10.62 11.48 10.85 708600.0 10.85
2020-07-14 11.29 10.12 10.62 11.1 1171000.0 11.1
2020-07-13 11.78 10.52 11.69 10.57 1506400.0 10.57
2020-07-10 11.74 11.2 11.44 11.47 1338800.0 11.47
2020-07-09 11.47 10.3 10.41 11.41 2087200.0 11.41
2020-07-08 10.22 8.75 8.8 10.21 3813100.0 10.21
2020-07-07 8.84 8.58 8.76 8.74 719000.0 8.74
2020-07-06 8.89 8.68 8.8 8.76 949100.0 8.76
2020-07-02 8.92 8.61 8.76 8.74 831100.0 8.74
2020-07-01 8.79 8.49 8.66 8.74 1223200.0 8.74
2020-06-30 8.95 8.44 8.91 8.66 867200.0 8.66
2020-06-29 8.97 8.54 8.67 8.82 867100.0 8.82
2020-06-26 8.8 8.19 8.62 8.64 3438400.0 8.64
2020-06-25 9.18 8.51 8.81 8.62 1178500.0 8.62
2020-06-24 8.96 8.56 8.81 8.84 926300.0 8.84
2020-06-23 9.08 8.76 8.9 8.89 980600.0 8.89
2020-06-22 8.82 8.4 8.71 8.8 684300.0 8.8
2020-06-19 8.97 8.5 8.86 8.71 1233000.0 8.71
2020-06-18 8.94 8.5 8.62 8.78 503400.0 8.78
2020-06-17 9.04 8.71 9.04 8.84 867500.0 8.84
2020-06-16 9.21 8.81 9.0 8.95 980400.0 8.95
2020-06-15 8.85 8.04 8.15 8.73 1260500.0 8.73
2020-06-12 8.58 8.0 8.28 8.34 1068800.0 8.34
2020-06-11 8.15 7.65 7.78 8.1 668800.0 8.1
2020-06-10 8.57 7.94 8.52 8.12 1060000.0 8.12
2020-06-09 9.15 8.37 8.6 8.57 1303400.0 8.57
2020-06-08 8.85 7.77 7.77 8.85 1234400.0 8.85
2020-06-05 8.88 7.66 8.75 7.7 1263300.0 7.7
2020-06-04 8.43 7.07 7.87 8.3 1785900.0 8.3
2020-06-03 9.58 7.76 8.59 7.76 2793600.0 7.76
2020-06-02 8.95 7.75 8.08 8.43 1777100.0 8.43
2020-06-01 8.28 7.3 7.46 7.89 1911500.0 7.89
2020-05-29 7.26 6.57 6.57 6.97 1119700.0 6.97
2020-05-28 6.7 5.91 6.1 6.46 1371900.0 6.46
2020-05-27 6.19 5.87 6.15 5.97 467900.0 5.97
2020-05-26 6.13 5.74 6.06 6.0 898500.0 6.0
2020-05-22 6.43 5.71 6.31 5.88 998700.0 5.88
2020-05-21 6.18 5.68 5.76 6.08 1022900.0 6.08
2020-05-20 5.75 5.25 5.25 5.66 888000.0 5.66
2020-05-19 5.3 4.82 5.06 5.24 462500.0 5.24
2020-05-18 5.29 4.86 5.18 5.03 619400.0 5.03
2020-05-15 5.18 4.91 5.15 5.08 707600.0 5.08
2020-05-14 5.14 4.35 4.66 5.07 979800.0 5.07
2020-05-13 5.1 4.35 5.09 4.49 831600.0 4.49
2020-05-12 5.04 4.85 5.0 4.96 540300.0 4.96
2020-05-11 5.4 4.76 4.81 4.95 1274800.0 4.95
2020-05-08 4.8 4.28 4.35 4.67 1563600.0 4.67
2020-05-07 4.54 3.8 4.25 4.25 1755500.0 4.25
2020-05-06 3.83 3.56 3.7 3.75 618500.0 3.75
2020-05-05 3.75 3.53 3.6 3.68 526100.0 3.68
2020-05-04 3.62 3.16 3.34 3.55 844400.0 3.55
2020-05-01 3.45 3.06 3.2 3.32 223000.0 3.32
2020-04-30 3.3 2.9 3.15 3.21 317700.0 3.21
2020-04-29 3.7 3.35 3.61 3.4 573500.0 3.4
2020-04-28 3.47 3.15 3.23 3.43 634800.0 3.43
2020-04-27 3.08 2.71 2.72 3.06 683600.0 3.06
2020-04-24 2.73 2.57 2.65 2.66 172000.0 2.66
2020-04-23 2.75 2.43 2.43 2.65 343300.0 2.65
2020-04-22 2.45 2.23 2.26 2.43 168000.0 2.43
2020-04-21 2.27 2.03 2.1 2.25 88800.0 2.25
2020-04-20 2.18 2.05 2.18 2.11 91000.0 2.11
2020-04-17 2.49 2.12 2.49 2.2 175600.0 2.2
2020-04-16 2.34 1.92 1.93 2.19 242000.0 2.19
2020-04-15 1.94 1.79 1.81 1.88 94900.0 1.88
2020-04-14 1.98 1.78 1.88 1.83 123400.0 1.83
2020-04-13 1.86 1.75 1.81 1.84 58000.0 1.84
2020-04-09 1.86 1.74 1.84 1.83 43100.0 1.83
2020-04-08 1.87 1.76 1.84 1.79 51700.0 1.79
2020-04-07 1.88 1.7 1.76 1.77 60000.0 1.77
2020-04-06 1.8 1.67 1.67 1.73 76900.0 1.73
2020-04-03 1.76 1.6 1.69 1.63 39500.0 1.63
2020-04-02 1.71 1.6 1.61 1.68 57800.0 1.68
2020-04-01 1.73 1.56 1.69 1.64 32100.0 1.64
2020-03-31 1.77 1.65 1.7 1.75 42300.0 1.75
2020-03-30 1.9 1.69 1.84 1.7 56600.0 1.7
2020-03-27 1.9 1.76 1.9 1.81 89700.0 1.81
2020-03-26 1.94 1.7 1.74 1.92 204000.0 1.92
2020-03-25 1.77 1.56 1.56 1.72 192100.0 1.72
2020-03-24 1.76 1.49 1.61 1.55 185700.0 1.55
2020-03-23 1.69 1.5 1.54 1.61 76700.0 1.61
2020-03-20 1.85 1.51 1.82 1.55 138000.0 1.55
2020-03-19 1.89 1.27 1.36 1.8 177300.0 1.8
2020-03-18 1.75 1.04 1.21 1.37 1875600.0 1.37
2020-03-17 2.1 1.98 2.1 2.0 183800.0 2.0
2020-03-16 2.15 2.02 2.02 2.1 90400.0 2.1
2020-03-13 2.31 2.25 2.28 2.31 202200.0 2.31
2020-03-12 2.36 2.08 2.31 2.21 242100.0 2.21
2020-03-11 2.67 2.46 2.6 2.53 341400.0 2.53
2020-03-10 2.75 2.3 2.35 2.67 396600.0 2.67
2020-03-09 2.39 2.22 2.31 2.35 375000.0 2.35
2020-03-06 2.55 2.42 2.45 2.43 137300.0 2.43
2020-03-05 2.62 2.36 2.54 2.47 114500.0 2.47
2020-03-04 2.58 2.46 2.49 2.51 94500.0 2.51
2020-03-03 2.62 2.41 2.46 2.42 176500.0 2.42
2020-03-02 2.54 2.34 2.35 2.49 144600.0 2.49
2020-02-28 2.4 2.14 2.38 2.36 217800.0 2.36
2020-02-27 2.43 2.0 2.36 2.4 291100.0 2.4
2020-02-26 2.46 2.23 2.3 2.36 72100.0 2.36
2020-02-25 2.71 2.2 2.65 2.38 361200.0 2.38
2020-02-24 2.69 2.59 2.69 2.65 225300.0 2.65
2020-02-21 2.82 2.66 2.79 2.76 138600.0 2.76
2020-02-20 2.9 2.77 2.82 2.78 85000.0 2.78
2020-02-19 2.84 2.77 2.8 2.8 133500.0 2.8
2020-02-18 2.84 2.74 2.8 2.78 88900.0 2.78