Skip to main content
Cars.com Inc. (CARS)
NYSE: CARS · Real-Time Price · USD
18.45
+0.14 (0.76%)
Nov 21, 2024, 12:24 PM EST - Market open

Cars.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202420.4521.2420.4420.6220.621.48%737,203
Jul 30, 202420.0720.4720.0520.3220.322.26%372,635
Jul 29, 202420.0020.5819.6719.8719.870.15%494,900
Jul 26, 202419.6019.8719.2019.8419.843.01%496,093
Jul 25, 202418.8819.3418.7219.2619.262.39%415,919
Jul 24, 202419.2719.4018.8118.8118.81-3.39%251,888
Jul 23, 202419.2419.7719.2119.4719.471.04%401,888
Jul 22, 202419.3719.4119.0819.2719.270.21%272,576
Jul 19, 202419.4419.6519.2019.2319.23-0.93%287,081
Jul 18, 202419.6619.9819.2219.4119.41-1.52%288,269
Jul 17, 202419.6820.1419.5419.7119.71-1.70%322,760
Jul 16, 202419.5220.1219.5220.0520.053.94%377,981
Jul 15, 202419.2919.6619.1519.2919.290.99%411,727
Jul 12, 202419.2319.4518.9319.1019.100.05%360,215
Jul 11, 202418.7019.1218.5219.0919.094.49%446,415
Jul 10, 202418.6818.7718.2218.2718.27-1.56%253,615
Jul 9, 202418.8018.8418.5118.5618.56-1.75%256,522
Jul 8, 202419.0419.1118.8518.8918.89-0.21%464,043
Jul 5, 202419.0719.2218.8118.9318.93-1.15%219,247
Jul 3, 202419.0119.2419.0019.1519.150.79%213,616
Jul 2, 202418.7519.1218.7019.0019.001.12%413,432