Skip to main content
Cars.com Inc. (CARS)
NYSE: CARS · Real-Time Price · USD
17.46
+0.02 (0.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

Cars.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.1017.7717.1017.4617.460.11%2,020,738
Dec 19, 202417.6517.7817.3017.4417.440.29%521,233
Dec 18, 202418.2918.4417.1917.3917.39-4.19%553,454
Dec 17, 202418.6018.6818.1118.1518.15-2.94%451,840
Dec 16, 202418.3318.7618.2618.7018.701.96%537,691
Dec 13, 202418.7118.7418.2218.3418.34-2.34%338,602
Dec 12, 202419.2319.3118.7518.7818.78-2.90%323,121
Dec 11, 202419.3719.5118.9219.3419.340.83%465,098
Dec 10, 202419.1719.4718.9319.1819.180.21%521,794
Dec 9, 202418.8219.2818.8219.1419.141.92%593,922
Dec 6, 202419.5719.6118.6518.7818.78-2.85%563,311
Dec 5, 202420.0720.1819.3219.3319.33-3.83%495,684
Dec 4, 202420.0220.4719.9820.1020.100.80%656,636
Dec 3, 202420.0220.3619.6719.9419.94-0.05%619,942
Dec 2, 202419.6220.0919.3519.9519.950.40%1,085,210
Nov 29, 202419.9519.9519.4619.8719.870.86%553,468
Nov 27, 202419.7019.8019.4619.7019.700.20%443,242
Nov 26, 202419.7620.0219.6019.6619.66-1.16%503,583
Nov 25, 202419.6120.0019.4019.8919.892.90%559,139
Nov 22, 202418.5519.3618.5219.3319.334.66%832,765
Nov 21, 202418.4218.5518.2218.4718.470.87%897,314
Nov 20, 202418.5518.6618.2918.3118.31-1.03%923,545
Nov 19, 202418.4818.7518.2218.5018.50-0.96%610,322
Nov 18, 202418.7218.8618.6418.6818.68-0.21%384,644
Nov 15, 202418.8518.9318.6018.7218.720.11%429,567
Nov 14, 202418.8819.0418.4818.7018.70-0.95%414,301
Nov 13, 202419.4619.4918.8218.8818.88-2.43%640,538
Nov 12, 202419.2219.4519.1819.3519.35-0.21%683,862
Nov 11, 202418.6319.4218.6119.3919.394.81%565,908
Nov 8, 202417.5118.7717.5118.5018.503.64%826,897
Nov 7, 202417.6018.1717.1317.8517.856.19%1,405,968
Nov 6, 202416.7516.8916.4116.8116.814.67%1,925,877
Nov 5, 202415.7116.0615.5216.0616.061.13%850,010
Nov 4, 202416.0616.1415.8415.8815.88-0.94%336,495
Nov 1, 202415.9716.1815.8716.0316.030.25%433,029
Oct 31, 202415.9316.2815.8915.9915.99-0.06%427,398
Oct 30, 202416.2716.4615.9816.0016.00-1.17%501,446
Oct 29, 202415.9616.2415.9216.1916.190.25%340,808
Oct 28, 202415.9216.2515.8116.1516.152.54%295,021
Oct 25, 202415.8615.9515.7015.7515.75-0.13%232,417
Oct 24, 202415.4415.7915.4315.7715.772.74%373,416
Oct 23, 202415.5315.6115.2415.3515.35-1.79%353,770
Oct 22, 202415.5715.7115.5215.6315.63-0.06%257,707
Oct 21, 202415.9315.9915.6115.6415.64-2.07%365,700
Oct 18, 202416.0316.1615.8815.9715.97-396,495
Oct 17, 202415.9716.1015.6515.9715.97-0.62%416,020
Oct 16, 202415.9616.1115.8116.0716.071.20%380,386
Oct 15, 202415.8516.0815.7415.8815.88-0.06%353,625
Oct 14, 202415.6515.9615.6515.8915.891.53%270,485
Oct 11, 202415.6215.7415.5415.6515.650.38%323,785
Oct 10, 202415.2915.6015.1715.5915.590.26%426,660
Oct 9, 202415.7815.9815.5515.5515.55-1.33%382,646
Oct 8, 202415.3315.7615.1615.7615.763.14%703,340
Oct 7, 202415.5615.6815.0515.2815.28-2.68%742,844
Oct 4, 202415.4215.7015.2215.7015.703.43%532,737
Oct 3, 202416.0416.1115.1415.1815.18-5.77%486,392
Oct 2, 202416.4816.5216.1116.1116.11-2.95%377,808
Oct 1, 202416.7716.8316.4216.6016.60-0.95%631,315
Sep 30, 202416.6017.0016.5316.7616.760.24%892,456
Sep 27, 202416.8616.9716.5816.7216.720.60%860,577
Sep 26, 202417.2917.3516.6116.6216.62-2.86%672,697
Sep 25, 202417.4517.5317.1017.1117.11-2.17%867,135
Sep 24, 202417.7417.8517.3817.4917.49-1.19%620,649
Sep 23, 202418.0318.0517.2417.7017.70-1.50%948,908
Sep 20, 202418.2218.5117.9717.9717.97-1.86%4,238,360
Sep 19, 202418.7318.7318.2318.3118.310.44%573,431
Sep 18, 202418.2818.6818.2218.2318.23-0.33%596,804
Sep 17, 202417.9218.3817.9018.2918.293.10%441,042
Sep 16, 202417.6617.8217.5417.7417.740.51%466,997
Sep 13, 202417.3817.8317.3117.6517.653.34%424,323
Sep 12, 202417.0517.3116.9117.0817.080.65%517,028
Sep 11, 202416.8817.0116.6016.9716.97-0.35%423,045
Sep 10, 202417.3917.4116.9917.0317.03-1.73%542,024
Sep 9, 202417.3117.4917.1917.3317.33-0.06%512,735
Sep 6, 202417.6917.8917.3417.3417.34-1.70%464,927
Sep 5, 202417.4417.7517.2917.6417.641.55%503,695
Sep 4, 202417.2617.5617.2017.3717.370.12%426,006
Sep 3, 202417.6417.8317.3517.3517.35-2.75%463,759
Aug 30, 202417.8517.9417.6617.8417.84-385,131
Aug 29, 202417.7418.0017.6617.8417.841.94%465,654
Aug 28, 202417.7917.9517.4717.5017.50-2.51%776,606
Aug 27, 202418.3118.4117.8817.9517.95-2.55%519,491
Aug 26, 202418.3718.6518.2218.4218.421.49%359,405
Aug 23, 202417.4718.3417.4118.1518.155.03%484,702
Aug 22, 202417.6017.6017.1617.2817.28-1.59%487,955
Aug 21, 202417.7117.7617.4117.5617.56-0.51%394,767
Aug 20, 202417.8017.9517.5917.6517.65-1.12%376,580
Aug 19, 202417.6317.9717.6017.8517.851.65%361,785
Aug 16, 202417.5817.7617.5117.5617.56-0.57%387,041
Aug 15, 202417.9417.9517.6017.6617.660.68%533,278
Aug 14, 202417.8017.9117.3917.5417.54-0.96%490,846
Aug 13, 202417.1817.7317.1017.7117.713.93%626,085
Aug 12, 202416.7617.0516.5417.0417.041.25%586,464
Aug 9, 202416.3417.1216.3316.8316.830.24%1,110,122
Aug 8, 202416.6317.2915.7816.7916.79-5.99%1,625,073
Aug 7, 202418.4318.5517.7717.8617.86-1.00%450,124
Aug 6, 202418.1518.3617.9718.0418.04-0.61%331,745
Aug 5, 202418.1418.4717.9218.1518.15-6.06%422,280
Aug 2, 202419.0619.4219.0219.3219.32-2.52%393,646
Aug 1, 202420.6420.6719.6019.8219.82-3.88%422,196