CVNA
Carvana Co. Cl A
$59.39
3.89 (6.15%)
CVNA Stock Quote Delayed 15 Minutes
| Historical Data for CVNA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 63.40 | 64.21 | 58.52 | 2,370,814 | 59.39 | -3.89 -6.15% |
| 05/23/19 | 64.70 | 65.35 | 62.27 | 2,057,134 | 63.28 | -1.83 -2.81% |
| 05/22/19 | 65.35 | 66.24 | 64.80 | 4,734,710 | 65.11 | -1.92 -2.86% |
| 05/21/19 | 65.25 | 69.49 | 65.25 | 1,808,741 | 67.03 | -0.15 -0.22% |
| 05/20/19 | 67.56 | 67.91 | 65.51 | 980,344 | 67.18 | -0.95 -1.39% |
| 05/17/19 | 67.94 | 69.14 | 66.32 | 923,800 | 68.13 | -1.21 -1.75% |
| 05/16/19 | 66.04 | 69.70 | 66.04 | 1,535,360 | 69.34 | 3.86 5.89% |
| 05/15/19 | 64.78 | 65.84 | 63.00 | 1,087,289 | 65.48 | -0.27 -0.41% |
| 05/14/19 | 62.55 | 66.10 | 61.33 | 1,190,139 | 65.75 | 3.51 5.64% |
| 05/13/19 | 64.65 | 65.61 | 60.95 | 3,026,652 | 62.24 | -4.52 -6.77% |
| 05/10/19 | 74.41 | 74.50 | 64.76 | 3,246,200 | 66.76 | -8.25 -11.00% |
| 05/09/19 | 72.10 | 76.85 | 67.14 | 3,115,234 | 75.01 | 3.36 4.69% |
| 05/08/19 | 70.62 | 73.87 | 70.50 | 1,801,269 | 71.65 | 0.61 0.86% |
| 05/07/19 | 72.00 | 74.17 | 70.24 | 1,101,356 | 71.04 | -1.00 -1.39% |
| 05/06/19 | 69.96 | 72.75 | 69.60 | 1,036,783 | 72.04 | -0.14 -0.19% |
| 05/03/19 | 70.50 | 72.47 | 70.31 | 883,500 | 72.18 | 1.74 2.47% |
| 05/02/19 | 70.73 | 71.30 | 68.45 | 791,398 | 70.44 | -0.25 -0.35% |
| 05/01/19 | 71.72 | 72.04 | 69.25 | 1,307,088 | 70.69 | -0.87 -1.22% |
| 04/30/19 | 70.54 | 73.60 | 69.50 | 1,490,980 | 71.56 | 1.19 1.69% |
| 04/29/19 | 70.00 | 70.79 | 68.50 | 1,515,754 | 70.37 | 0.79 1.14% |
| 04/26/19 | 66.66 | 70.00 | 66.15 | 1,222,800 | 69.58 | 3.54 5.36% |
| 04/25/19 | 66.14 | 67.13 | 65.01 | 679,865 | 66.04 | -0.50 -0.75% |
| 04/24/19 | 66.79 | 67.41 | 64.07 | 877,303 | 66.54 | -0.05 -0.08% |
| 04/23/19 | 65.98 | 67.21 | 65.41 | 1,344,199 | 66.59 | 1.19 1.82% |
| 04/22/19 | 62.59 | 66.25 | 61.85 | 1,357,953 | 65.40 | 2.42 3.84% |
| 04/18/19 | 63.21 | 63.33 | 61.13 | 650,600 | 62.98 | -0.22 -0.35% |
| 04/17/19 | 64.97 | 64.97 | 61.24 | 945,271 | 63.20 | -1.40 -2.17% |
| 04/16/19 | 64.07 | 65.71 | 62.58 | 934,299 | 64.60 | 0.22 0.34% |
| 04/15/19 | 65.86 | 66.24 | 62.34 | 1,804,663 | 64.38 | -1.62 -2.45% |
| 04/12/19 | 64.47 | 66.41 | 63.09 | 1,122,100 | 66.00 | 2.45 3.86% |
| 04/11/19 | 62.94 | 63.89 | 62.42 | 1,131,280 | 63.55 | 0.60 0.95% |
| 04/10/19 | 60.08 | 62.96 | 60.08 | 997,613 | 62.95 | 2.86 4.76% |
| 04/09/19 | 58.26 | 60.91 | 58.25 | 809,980 | 60.09 | 1.29 2.19% |
| 04/08/19 | 60.32 | 60.61 | 58.05 | 824,899 | 58.80 | -1.71 -2.83% |
| 04/05/19 | 60.13 | 61.05 | 57.90 | 897,900 | 60.51 | 0.57 0.95% |
| 04/04/19 | 62.06 | 63.00 | 59.04 | 1,405,957 | 59.94 | -2.06 -3.32% |
| 04/03/19 | 61.50 | 63.66 | 60.01 | 1,728,934 | 62.00 | -0.82 -1.31% |
| 04/02/19 | 58.94 | 63.66 | 58.21 | 2,794,006 | 62.82 | 3.88 6.58% |
| 04/01/19 | 58.74 | 59.92 | 57.64 | 1,511,869 | 58.94 | 0.88 1.52% |
| 03/29/19 | 57.89 | 58.59 | 57.41 | 1,468,600 | 58.06 | 0.21 0.36% |
| 03/28/19 | 58.50 | 59.00 | 56.46 | 1,470,466 | 57.85 | -0.30 -0.52% |
| 03/27/19 | 58.00 | 59.10 | 56.63 | 1,712,705 | 58.15 | 0.16 0.28% |
| 03/26/19 | 57.50 | 59.60 | 57.08 | 2,499,981 | 57.99 | 1.65 2.93% |
| 03/25/19 | 55.37 | 57.25 | 54.81 | 1,077,867 | 56.34 | 0.72 1.29% |
| 03/22/19 | 58.27 | 58.27 | 54.41 | 1,190,400 | 55.62 | -2.37 -4.09% |
| 03/21/19 | 58.00 | 58.95 | 57.10 | 1,509,469 | 57.99 | 0.02 0.03% |
| 03/20/19 | 57.88 | 59.78 | 56.77 | 1,551,515 | 57.97 | -0.02 -0.03% |
| 03/19/19 | 57.62 | 59.00 | 57.33 | 866,375 | 57.99 | 1.13 1.99% |
| 03/18/19 | 56.83 | 58.61 | 54.53 | 1,905,258 | 56.86 | 0.18 0.32% |
| 03/15/19 | 55.78 | 56.95 | 55.28 | 2,476,300 | 56.68 | 0.88 1.58% |
| 03/14/19 | 55.18 | 56.22 | 54.61 | 1,897,646 | 55.80 | -0.17 -0.30% |
| 03/13/19 | 53.69 | 58.48 | 53.37 | 3,771,358 | 55.97 | 2.87 5.40% |
| 03/12/19 | 53.05 | 56.39 | 51.52 | 2,702,720 | 53.10 | 0.96 1.84% |
| 03/11/19 | 49.86 | 53.46 | 49.86 | 2,487,663 | 52.14 | 2.54 5.12% |
| 03/08/19 | 48.73 | 50.52 | 48.27 | 1,167,700 | 49.60 | 0.12 0.24% |
| 03/07/19 | 50.01 | 52.60 | 48.63 | 2,424,103 | 49.48 | -1.12 -2.21% |
| 03/06/19 | 47.94 | 51.47 | 47.40 | 3,033,332 | 50.60 | 2.62 5.46% |
| 03/05/19 | 42.69 | 48.54 | 42.01 | 3,491,568 | 47.98 | 5.91 14.05% |
| Download Data To Spreadsheet | ||||||
CVNA Stock Predictions, Articles, and Carvana Co. Cl A News
Cars.com Stock Is Lagging, But There Is Hope Ahead
Cars.com has been lagging the indices and its own IPO price but there could be a technical opportunity looming in the CARS stock chart.
Carvana Is Rapidly Disrupting the Auto Industry — Don’t Miss Your Ride
CVNA is showing that the auto industry is not exempt from the shift to e-commerce. Now, Carvana stock is a great way to buy into a long-term secular trend.
3 Up-and-Coming Stocks That Could Be Huge!
These up-and-coming stocks may not generate many headlines, but you definitely don’t want to ignore them!
Overstock.com Launches Online Car-Buying Site
Overstock.com (OSTK) has announced the launch of a new website for buying cars and researching cars called 'Cars by Overstock.'
Carvana Co (CVNA) Shares Fly After Q1 Earnings Beat
Carvana (CVNA) stock was on the rise Wednesday following the release of its earnings report for its fiscal first quarter of 2017.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
