New Zealand markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.24+6.31 (+4.86%)
At close: 04:00PM EDT
136.99 +0.75 (+0.55%)
After hours: 07:58PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024131.23140.91130.32136.24136.246,884,300
11 Jul 2024133.21136.07127.70129.93129.933,444,000
10 Jul 2024131.50136.55126.61130.97130.977,472,100
09 Jul 2024122.30125.87120.76125.70125.702,803,100
08 Jul 2024129.06129.99120.05122.32122.323,725,800
05 Jul 2024126.95128.46124.02128.05128.052,494,300
03 Jul 2024127.10129.08125.60127.84127.841,567,500
02 Jul 2024125.00128.36121.47127.53127.533,195,600
01 Jul 2024128.99129.49121.01124.35124.354,317,700
28 Jun 2024133.43136.92124.11128.72128.7219,539,400
27 Jun 2024126.97134.68124.18132.88132.885,690,500
26 Jun 2024126.55131.41124.12126.60126.605,121,100
25 Jun 2024118.45129.41116.85128.58128.586,414,400
24 Jun 2024113.09120.84111.55119.50119.504,452,500
21 Jun 2024109.85112.99107.75112.99112.994,408,200
20 Jun 2024109.99113.43106.32109.85109.853,087,400
18 Jun 2024107.80111.75107.55110.78110.782,709,700
17 Jun 2024101.91109.75100.05108.94108.943,423,900
14 Jun 2024105.55105.55101.28103.06103.062,772,500
13 Jun 2024111.01111.01105.27106.74106.744,370,900
12 Jun 2024107.99115.00107.01111.07111.077,976,400
11 Jun 2024105.86106.57101.14104.12104.123,571,500
10 Jun 2024106.55110.66105.56108.05108.054,357,800
07 Jun 2024103.20110.94102.61106.56106.565,491,300
06 Jun 2024107.73109.89103.27104.67104.674,948,000
05 Jun 2024101.50105.19100.60103.04103.043,482,700
04 Jun 202498.80101.4997.92101.10101.103,115,500
03 Jun 2024103.28104.0097.5598.9698.962,398,100
31 May 2024103.04103.3098.0799.9899.983,733,700
30 May 2024105.49107.67101.68102.39102.393,168,400
29 May 2024103.00107.27101.54105.05105.052,762,600
28 May 2024110.75111.01103.31104.59104.593,399,900
24 May 2024111.91112.79108.57109.15109.152,446,500
23 May 2024116.00116.65108.66109.91109.913,252,400
22 May 2024115.98118.43114.42115.72115.722,441,300
21 May 2024116.67117.71113.68115.03115.032,195,300
20 May 2024116.40120.92114.88117.50117.502,547,900
17 May 2024117.83118.93115.48117.50117.502,737,300
16 May 2024120.36123.44117.29117.93117.933,535,900
15 May 2024123.12123.51117.74121.07121.073,780,100
14 May 2024121.54124.62118.37120.95120.954,131,800
13 May 2024119.60122.93116.64116.90116.904,543,100
10 May 2024119.80120.06115.26117.00117.003,012,100
09 May 2024115.25121.22112.70120.41120.413,317,600
08 May 2024114.91116.40112.62114.42114.423,655,500
07 May 2024122.60124.27116.40116.66116.665,116,800
06 May 2024124.30129.00122.64122.97122.977,062,200
03 May 2024119.20124.20115.79121.67121.678,528,400
02 May 2024119.95122.30111.45116.50116.5024,220,800
01 May 202482.5891.1282.0087.0987.0913,661,600
30 Apr 202482.0083.6380.0782.9282.923,920,400
29 Apr 202485.7688.4883.3583.7683.764,840,900
26 Apr 202477.9584.5177.0084.3184.314,904,600
25 Apr 202471.5077.5371.3977.5077.503,304,600
24 Apr 202476.0077.9874.8875.3575.352,869,900
23 Apr 202472.7977.5372.0675.6275.624,327,000
22 Apr 202472.4072.9967.6171.4471.444,105,300
19 Apr 202469.5872.0769.4771.3671.363,357,200
18 Apr 202471.7573.2569.2571.1571.154,732,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...