CARG(CARG)
CARG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $28.01 | $29.41 | $28.01 | $29.32 | 1.69M |
| 10/12/2026 | $28.81 | $29.17 | $28.37 | $28.39 | 1.17M |
| 10/9/2026 | $29.43 | $29.82 | $28.44 | $28.85 | 1.67M |
| 10/8/2026 | $28.72 | $29.33 | $28.49 | $29.24 | 2.81M |
| 10/7/2026 | $28.54 | $28.78 | $27.79 | $28.77 | 2.40M |
| 10/6/2026 | $29.42 | $29.59 | $28.28 | $28.73 | 2.55M |
| 10/5/2026 | $29.83 | $30.04 | $29.02 | $29.35 | 2.14M |
| 10/2/2026 | $29.62 | $30.42 | $29.17 | $30.02 | 1.43M |
| 10/1/2026 | $31.43 | $31.46 | $28.64 | $29.73 | 2.15M |
| 9/30/2026 | $31.20 | $31.84 | $30.95 | $31.16 | 1.69M |
| 9/29/2026 | $30.52 | $31.20 | $30.52 | $31.16 | 1.20M |
| 9/28/2026 | $30.85 | $31.26 | $30.45 | $30.81 | 983,500 |
| 9/25/2026 | $30.79 | $31.89 | $30.71 | $31.30 | 1.18M |
| 9/24/2026 | $30.73 | $31.23 | $30.20 | $30.99 | 1.20M |
| 9/23/2026 | $31.56 | $31.76 | $29.78 | $30.57 | 2.20M |
| 9/22/2026 | $33.70 | $33.70 | $31.29 | $31.94 | 2.23M |
| 9/21/2026 | $33.48 | $33.69 | $32.97 | $33.17 | 841,011 |
| 9/18/2026 | $33.57 | $33.59 | $33.15 | $33.21 | 1.83M |
| 9/17/2026 | $34.95 | $34.95 | $33.67 | $33.75 | 1.10M |
| 9/16/2026 | $34.82 | $34.88 | $34.11 | $34.70 | 1.46M |
| 9/15/2026 | $34.62 | $35.11 | $34.29 | $35.00 | 974,400 |
| 9/14/2026 | $34.94 | $35.43 | $34.21 | $34.93 | 945,424 |
| 9/11/2026 | $33.65 | $34.69 | $33.64 | $34.42 | 1.17M |
| 9/10/2026 | $32.38 | $33.59 | $32.23 | $33.30 | 833,906 |
| 9/9/2026 | $32.58 | $33.11 | $32.15 | $32.48 | 1.06M |
| 9/8/2026 | $33.28 | $33.51 | $32.46 | $32.77 | 914,224 |
| 9/4/2026 | $33.60 | $34.03 | $32.93 | $33.74 | 984,826 |
| 9/3/2026 | $34.57 | $35.42 | $34.05 | $34.23 | 741,100 |
| 9/2/2026 | $34.66 | $35.23 | $34.20 | $34.63 | 720,402 |
| 9/1/2026 | $35.20 | $35.64 | $34.63 | $34.77 | 756,308 |
| 8/31/2026 | $36.56 | $36.56 | $35.28 | $35.66 | 1.28M |
| 8/28/2026 | $36.50 | $37.43 | $36.34 | $36.56 | 541,705 |
| 8/27/2026 | $36.16 | $36.96 | $35.87 | $36.36 | 568,200 |
| 8/26/2026 | $36.39 | $36.77 | $35.98 | $36.20 | 837,419 |
| 8/25/2026 | $37.24 | $37.53 | $36.36 | $36.45 | 594,300 |
| 8/24/2026 | $36.92 | $37.75 | $36.74 | $37.21 | 634,514 |
| 8/21/2026 | $37.01 | $37.15 | $36.40 | $36.85 | 664,100 |
| 8/20/2026 | $36.71 | $37.30 | $36.28 | $36.89 | 539,765 |
| 8/19/2026 | $36.27 | $37.19 | $36.24 | $37.04 | 764,400 |
| 8/18/2026 | $35.80 | $36.91 | $35.72 | $36.22 | 766,000 |
| 8/17/2026 | $37.00 | $37.33 | $35.62 | $35.77 | 755,143 |
| 8/14/2026 | $38.00 | $38.25 | $37.04 | $37.44 | 725,208 |
| 8/13/2026 | $37.00 | $38.20 | $36.99 | $37.94 | 990,662 |
| 8/12/2026 | $36.05 | $36.96 | $35.95 | $36.88 | 751,004 |
| 8/11/2026 | $36.81 | $37.30 | $36.05 | $36.18 | 1.09M |
| 8/10/2026 | $38.46 | $38.66 | $36.47 | $37.59 | 1.05M |
| 8/7/2026 | $40.00 | $41.22 | $37.92 | $38.99 | 2.18M |
| 8/6/2026 | $35.74 | $36.49 | $35.33 | $36.38 | 1.23M |
| 8/5/2026 | $36.69 | $36.91 | $36.21 | $36.41 | 880,642 |
| 8/4/2026 | $36.34 | $37.99 | $36.34 | $37.02 | 782,911 |
| 8/3/2026 | $36.55 | $37.51 | $36.55 | $36.93 | 940,322 |
| 7/31/2026 | $35.70 | $36.33 | $35.34 | $36.24 | 650,045 |
| 7/30/2026 | $36.48 | $36.68 | $34.55 | $36.00 | 957,300 |
| 7/29/2026 | $36.29 | $37.78 | $35.61 | $37.07 | 1.26M |
| 7/28/2026 | $35.49 | $36.51 | $35.01 | $36.42 | 1.05M |
| 7/27/2026 | $33.85 | $35.38 | $33.62 | $34.96 | 608,231 |
| 7/24/2026 | $33.39 | $33.88 | $33.24 | $33.37 | 782,109 |
| 7/23/2026 | $33.17 | $33.33 | $32.60 | $32.96 | 1.10M |
| 7/22/2026 | $34.73 | $35.20 | $33.51 | $33.67 | 842,016 |
| 7/21/2026 | $35.15 | $35.47 | $34.86 | $35.06 | 834,700 |
| 7/20/2026 | $35.22 | $35.83 | $34.40 | $35.16 | 1.12M |
| 7/17/2026 | $35.54 | $35.97 | $34.87 | $35.00 | 1.38M |
| 7/16/2026 | $35.82 | $36.52 | $35.60 | $36.02 | 1.36M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Communication Services
More Communication Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
