Cars.com Inc. (CARS)
NYSE: CARS · Real-Time Price · USD
15.88
-0.15 (-0.94%)
Nov 4, 2024, 4:00 PM EST - Market closed
Cars.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 16.06 | 16.14 | 15.84 | 15.88 | 15.88 | -0.94% | 336,488 |
Nov 1, 2024 | 15.97 | 16.18 | 15.87 | 16.03 | 16.03 | 0.25% | 433,029 |
Oct 31, 2024 | 15.93 | 16.28 | 15.89 | 15.99 | 15.99 | -0.06% | 427,398 |
Oct 30, 2024 | 16.27 | 16.46 | 15.98 | 16.00 | 16.00 | -1.17% | 501,446 |
Oct 29, 2024 | 15.96 | 16.24 | 15.92 | 16.19 | 16.19 | 0.25% | 340,808 |
Oct 28, 2024 | 15.92 | 16.25 | 15.81 | 16.15 | 16.15 | 2.54% | 295,021 |
Oct 25, 2024 | 15.86 | 15.95 | 15.70 | 15.75 | 15.75 | -0.13% | 232,417 |
Oct 24, 2024 | 15.44 | 15.79 | 15.43 | 15.77 | 15.77 | 2.74% | 373,416 |
Oct 23, 2024 | 15.53 | 15.61 | 15.24 | 15.35 | 15.35 | -1.79% | 353,770 |
Oct 22, 2024 | 15.57 | 15.71 | 15.52 | 15.63 | 15.63 | -0.06% | 257,707 |
Oct 21, 2024 | 15.93 | 15.99 | 15.61 | 15.64 | 15.64 | -2.07% | 365,700 |
Oct 18, 2024 | 16.03 | 16.16 | 15.88 | 15.97 | 15.97 | - | 396,495 |
Oct 17, 2024 | 15.97 | 16.10 | 15.65 | 15.97 | 15.97 | -0.62% | 416,020 |
Oct 16, 2024 | 15.96 | 16.11 | 15.81 | 16.07 | 16.07 | 1.20% | 380,386 |
Oct 15, 2024 | 15.85 | 16.08 | 15.74 | 15.88 | 15.88 | -0.06% | 353,625 |
Oct 14, 2024 | 15.65 | 15.96 | 15.65 | 15.89 | 15.89 | 1.53% | 270,485 |
Oct 11, 2024 | 15.62 | 15.74 | 15.54 | 15.65 | 15.65 | 0.38% | 323,785 |
Oct 10, 2024 | 15.29 | 15.60 | 15.17 | 15.59 | 15.59 | 0.26% | 426,660 |
Oct 9, 2024 | 15.78 | 15.98 | 15.55 | 15.55 | 15.55 | -1.33% | 382,646 |
Oct 8, 2024 | 15.33 | 15.76 | 15.16 | 15.76 | 15.76 | 3.14% | 703,340 |
Oct 7, 2024 | 15.56 | 15.68 | 15.05 | 15.28 | 15.28 | -2.68% | 742,844 |
Oct 4, 2024 | 15.42 | 15.70 | 15.22 | 15.70 | 15.70 | 3.43% | 532,737 |
Oct 3, 2024 | 16.04 | 16.11 | 15.14 | 15.18 | 15.18 | -5.77% | 486,392 |
Oct 2, 2024 | 16.48 | 16.52 | 16.11 | 16.11 | 16.11 | -2.95% | 377,808 |
Oct 1, 2024 | 16.77 | 16.83 | 16.42 | 16.60 | 16.60 | -0.95% | 631,315 |
Sep 30, 2024 | 16.60 | 17.00 | 16.53 | 16.76 | 16.76 | 0.24% | 892,456 |
Sep 27, 2024 | 16.86 | 16.97 | 16.58 | 16.72 | 16.72 | 0.60% | 860,577 |
Sep 26, 2024 | 17.29 | 17.35 | 16.61 | 16.62 | 16.62 | -2.86% | 672,697 |
Sep 25, 2024 | 17.45 | 17.53 | 17.10 | 17.11 | 17.11 | -2.17% | 867,135 |
Sep 24, 2024 | 17.74 | 17.85 | 17.38 | 17.49 | 17.49 | -1.19% | 620,649 |
Sep 23, 2024 | 18.03 | 18.05 | 17.24 | 17.70 | 17.70 | -1.50% | 948,908 |
Sep 20, 2024 | 18.22 | 18.51 | 17.97 | 17.97 | 17.97 | -1.86% | 4,238,360 |
Sep 19, 2024 | 18.73 | 18.73 | 18.23 | 18.31 | 18.31 | 0.44% | 573,431 |
Sep 18, 2024 | 18.28 | 18.68 | 18.22 | 18.23 | 18.23 | -0.33% | 596,804 |
Sep 17, 2024 | 17.92 | 18.38 | 17.90 | 18.29 | 18.29 | 3.10% | 441,042 |
Sep 16, 2024 | 17.66 | 17.82 | 17.54 | 17.74 | 17.74 | 0.51% | 466,997 |
Sep 13, 2024 | 17.38 | 17.83 | 17.31 | 17.65 | 17.65 | 3.34% | 424,323 |
Sep 12, 2024 | 17.05 | 17.31 | 16.91 | 17.08 | 17.08 | 0.65% | 517,028 |
Sep 11, 2024 | 16.88 | 17.01 | 16.60 | 16.97 | 16.97 | -0.35% | 423,045 |
Sep 10, 2024 | 17.39 | 17.41 | 16.99 | 17.03 | 17.03 | -1.73% | 542,024 |
Sep 9, 2024 | 17.31 | 17.49 | 17.19 | 17.33 | 17.33 | -0.06% | 512,735 |
Sep 6, 2024 | 17.69 | 17.89 | 17.34 | 17.34 | 17.34 | -1.70% | 464,927 |
Sep 5, 2024 | 17.44 | 17.75 | 17.29 | 17.64 | 17.64 | 1.55% | 503,695 |
Sep 4, 2024 | 17.26 | 17.56 | 17.20 | 17.37 | 17.37 | 0.12% | 426,006 |
Sep 3, 2024 | 17.64 | 17.83 | 17.35 | 17.35 | 17.35 | -2.75% | 463,759 |
Aug 30, 2024 | 17.85 | 17.94 | 17.66 | 17.84 | 17.84 | - | 385,131 |
Aug 29, 2024 | 17.74 | 18.00 | 17.66 | 17.84 | 17.84 | 1.94% | 465,654 |
Aug 28, 2024 | 17.79 | 17.95 | 17.47 | 17.50 | 17.50 | -2.51% | 776,606 |
Aug 27, 2024 | 18.31 | 18.41 | 17.88 | 17.95 | 17.95 | -2.55% | 519,491 |
Aug 26, 2024 | 18.37 | 18.65 | 18.22 | 18.42 | 18.42 | 1.49% | 359,405 |
Aug 23, 2024 | 17.47 | 18.34 | 17.41 | 18.15 | 18.15 | 5.03% | 484,702 |
Aug 22, 2024 | 17.60 | 17.60 | 17.16 | 17.28 | 17.28 | -1.59% | 487,955 |
Aug 21, 2024 | 17.71 | 17.76 | 17.41 | 17.56 | 17.56 | -0.51% | 394,767 |
Aug 20, 2024 | 17.80 | 17.95 | 17.59 | 17.65 | 17.65 | -1.12% | 376,580 |
Aug 19, 2024 | 17.63 | 17.97 | 17.60 | 17.85 | 17.85 | 1.65% | 361,785 |
Aug 16, 2024 | 17.58 | 17.76 | 17.51 | 17.56 | 17.56 | -0.57% | 387,041 |
Aug 15, 2024 | 17.94 | 17.95 | 17.60 | 17.66 | 17.66 | 0.68% | 533,278 |
Aug 14, 2024 | 17.80 | 17.91 | 17.39 | 17.54 | 17.54 | -0.96% | 490,846 |
Aug 13, 2024 | 17.18 | 17.73 | 17.10 | 17.71 | 17.71 | 3.93% | 626,085 |
Aug 12, 2024 | 16.76 | 17.05 | 16.54 | 17.04 | 17.04 | 1.25% | 586,464 |
Aug 9, 2024 | 16.34 | 17.12 | 16.33 | 16.83 | 16.83 | 0.24% | 1,110,122 |
Aug 8, 2024 | 16.63 | 17.29 | 15.78 | 16.79 | 16.79 | -5.99% | 1,625,073 |
Aug 7, 2024 | 18.43 | 18.55 | 17.77 | 17.86 | 17.86 | -1.00% | 450,124 |
Aug 6, 2024 | 18.15 | 18.36 | 17.97 | 18.04 | 18.04 | -0.61% | 331,745 |
Aug 5, 2024 | 18.14 | 18.47 | 17.92 | 18.15 | 18.15 | -6.06% | 422,280 |
Aug 2, 2024 | 19.06 | 19.42 | 19.02 | 19.32 | 19.32 | -2.52% | 393,646 |
Aug 1, 2024 | 20.64 | 20.67 | 19.60 | 19.82 | 19.82 | -3.88% | 422,196 |
Jul 31, 2024 | 20.45 | 21.24 | 20.44 | 20.62 | 20.62 | 1.48% | 737,203 |
Jul 30, 2024 | 20.07 | 20.47 | 20.05 | 20.32 | 20.32 | 2.26% | 372,635 |
Jul 29, 2024 | 20.00 | 20.58 | 19.67 | 19.87 | 19.87 | 0.15% | 494,900 |
Jul 26, 2024 | 19.60 | 19.87 | 19.20 | 19.84 | 19.84 | 3.01% | 496,093 |
Jul 25, 2024 | 18.88 | 19.34 | 18.72 | 19.26 | 19.26 | 2.39% | 415,919 |
Jul 24, 2024 | 19.27 | 19.40 | 18.81 | 18.81 | 18.81 | -3.39% | 251,888 |
Jul 23, 2024 | 19.24 | 19.77 | 19.21 | 19.47 | 19.47 | 1.04% | 401,888 |
Jul 22, 2024 | 19.37 | 19.41 | 19.08 | 19.27 | 19.27 | 0.21% | 272,576 |
Jul 19, 2024 | 19.44 | 19.65 | 19.20 | 19.23 | 19.23 | -0.93% | 287,081 |
Jul 18, 2024 | 19.66 | 19.98 | 19.22 | 19.41 | 19.41 | -1.52% | 288,269 |
Jul 17, 2024 | 19.68 | 20.14 | 19.54 | 19.71 | 19.71 | -1.70% | 322,760 |
Jul 16, 2024 | 19.52 | 20.12 | 19.52 | 20.05 | 20.05 | 3.94% | 377,981 |
Jul 15, 2024 | 19.29 | 19.66 | 19.15 | 19.29 | 19.29 | 0.99% | 411,727 |
Jul 12, 2024 | 19.23 | 19.45 | 18.93 | 19.10 | 19.10 | 0.05% | 360,215 |
Jul 11, 2024 | 18.70 | 19.12 | 18.52 | 19.09 | 19.09 | 4.49% | 446,415 |
Jul 10, 2024 | 18.68 | 18.77 | 18.22 | 18.27 | 18.27 | -1.56% | 253,615 |
Jul 9, 2024 | 18.80 | 18.84 | 18.51 | 18.56 | 18.56 | -1.75% | 256,522 |
Jul 8, 2024 | 19.04 | 19.11 | 18.85 | 18.89 | 18.89 | -0.21% | 464,043 |
Jul 5, 2024 | 19.07 | 19.22 | 18.81 | 18.93 | 18.93 | -1.15% | 219,247 |
Jul 3, 2024 | 19.01 | 19.24 | 19.00 | 19.15 | 19.15 | 0.79% | 213,616 |
Jul 2, 2024 | 18.75 | 19.12 | 18.70 | 19.00 | 19.00 | 1.12% | 413,432 |
Jul 1, 2024 | 19.73 | 19.80 | 18.77 | 18.79 | 18.79 | -4.62% | 423,584 |
Jun 28, 2024 | 19.94 | 19.94 | 19.61 | 19.70 | 19.70 | -0.25% | 3,239,099 |
Jun 27, 2024 | 19.78 | 19.94 | 19.70 | 19.75 | 19.75 | 0.36% | 381,328 |
Jun 26, 2024 | 19.62 | 20.06 | 19.54 | 19.68 | 19.68 | -0.20% | 430,498 |
Jun 25, 2024 | 19.48 | 19.78 | 19.36 | 19.72 | 19.72 | 1.08% | 321,367 |
Jun 24, 2024 | 19.51 | 19.89 | 19.49 | 19.51 | 19.51 | 0.10% | 480,432 |
Jun 21, 2024 | 19.51 | 19.78 | 19.36 | 19.49 | 19.49 | 0.05% | 1,258,873 |
Jun 20, 2024 | 19.58 | 19.77 | 19.43 | 19.48 | 19.48 | -1.37% | 305,840 |
Jun 18, 2024 | 19.90 | 20.06 | 19.75 | 19.75 | 19.75 | -0.80% | 409,735 |
Jun 17, 2024 | 19.61 | 20.02 | 19.61 | 19.91 | 19.91 | 0.15% | 405,446 |
Jun 14, 2024 | 20.16 | 20.20 | 19.71 | 19.88 | 19.88 | -3.02% | 415,354 |
Jun 13, 2024 | 20.63 | 20.88 | 20.28 | 20.50 | 20.50 | -1.01% | 336,708 |