Cars.com Inc. (CARS)
11.66
-0.29 (-2.43%)
At close: Mar 06, 2025, 12:35 PM
CARS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 12.19 | 12.26 | 11.79 | 11.95 | -0.30 | -2.45% | 1,137,111 |
| Mar 4, 2025 | 12.59 | 12.78 | 12.16 | 12.25 | -0.59 | -4.60% | 940,002 |
| Mar 3, 2025 | 13.11 | 13.61 | 12.82 | 12.84 | -0.36 | -2.73% | 1,523,571 |
| Feb 28, 2025 | 11.90 | 13.20 | 11.78 | 13.20 | 1.17 | 9.73% | 3,284,200 |
| Feb 27, 2025 | 14.94 | 14.94 | 11.97 | 12.03 | -3.27 | -21.37% | 2,399,100 |
| Feb 26, 2025 | 15.42 | 15.67 | 15.08 | 15.30 | -0.02 | -0.13% | 701,688 |
| Feb 25, 2025 | 15.74 | 15.92 | 15.31 | 15.32 | -0.44 | -2.79% | 620,802 |
| Feb 24, 2025 | 15.96 | 16.10 | 15.59 | 15.76 | -0.13 | -0.82% | 458,944 |
| Feb 21, 2025 | 16.72 | 16.72 | 15.78 | 15.89 | -0.62 | -3.76% | 641,600 |
| Feb 20, 2025 | 16.62 | 16.64 | 16.30 | 16.51 | -0.23 | -1.37% | 407,520 |
| Feb 19, 2025 | 17.00 | 17.16 | 16.71 | 16.74 | -0.56 | -3.24% | 485,700 |
| Feb 18, 2025 | 17.47 | 17.55 | 17.02 | 17.30 | -0.28 | -1.59% | 327,100 |
| Feb 14, 2025 | 17.88 | 18.01 | 17.54 | 17.58 | -0.24 | -1.35% | 262,840 |
| Feb 13, 2025 | 17.61 | 17.90 | 17.54 | 17.82 | 0.37 | 2.12% | 310,700 |
| Feb 12, 2025 | 17.47 | 17.75 | 17.33 | 17.45 | -0.36 | -2.02% | 510,400 |
| Feb 11, 2025 | 17.38 | 18.03 | 17.35 | 17.81 | 0.34 | 1.95% | 574,604 |
| Feb 10, 2025 | 17.35 | 17.52 | 17.26 | 17.47 | 0.22 | 1.28% | 363,104 |
| Feb 7, 2025 | 17.63 | 17.64 | 17.17 | 17.25 | -0.28 | -1.60% | 295,333 |
| Feb 6, 2025 | 17.71 | 17.81 | 17.40 | 17.53 | -0.16 | -0.90% | 380,239 |
| Feb 5, 2025 | 17.78 | 17.88 | 17.43 | 17.69 | -0.09 | -0.51% | 418,000 |
| Feb 4, 2025 | 17.55 | 17.90 | 17.36 | 17.78 | 0.31 | 1.77% | 304,034 |
| Feb 3, 2025 | 17.67 | 17.87 | 17.34 | 17.47 | -0.45 | -2.51% | 280,000 |
| Jan 31, 2025 | 18.39 | 18.61 | 17.82 | 17.92 | -0.58 | -3.14% | 399,400 |
| Jan 30, 2025 | 18.90 | 19.00 | 18.43 | 18.50 | -0.36 | -1.91% | 338,824 |
| Jan 29, 2025 | 18.58 | 18.95 | 18.47 | 18.86 | 0.25 | 1.34% | 802,913 |
| Jan 28, 2025 | 18.10 | 18.71 | 17.83 | 18.61 | 0.49 | 2.70% | 644,300 |
| Jan 27, 2025 | 17.50 | 18.18 | 17.48 | 18.12 | 0.53 | 3.01% | 485,956 |
| Jan 24, 2025 | 17.82 | 17.88 | 17.44 | 17.59 | -0.15 | -0.85% | 317,500 |
| Jan 23, 2025 | 17.05 | 17.76 | 17.05 | 17.74 | 0.58 | 3.38% | 357,440 |
| Jan 22, 2025 | 17.56 | 17.64 | 17.13 | 17.16 | -0.49 | -2.78% | 311,800 |
| Jan 21, 2025 | 17.78 | 17.80 | 17.56 | 17.65 | 0.01 | 0.06% | 352,400 |
| Jan 17, 2025 | 17.93 | 17.93 | 17.45 | 17.64 | -0.02 | -0.11% | 273,910 |
| Jan 16, 2025 | 17.72 | 17.77 | 17.52 | 17.66 | -0.06 | -0.34% | 326,400 |
| Jan 15, 2025 | 17.32 | 17.80 | 17.28 | 17.72 | 0.78 | 4.60% | 315,812 |
| Jan 14, 2025 | 17.04 | 17.35 | 16.84 | 16.94 | -0.02 | -0.12% | 551,304 |
| Jan 13, 2025 | 16.60 | 17.05 | 16.60 | 16.96 | 0.13 | 0.77% | 376,700 |
| Jan 10, 2025 | 16.50 | 16.84 | 16.18 | 16.83 | -0.03 | -0.18% | 434,449 |
| Jan 8, 2025 | 16.91 | 16.98 | 16.71 | 16.86 | -0.33 | -1.92% | 450,033 |
| Jan 7, 2025 | 17.15 | 17.30 | 16.86 | 17.19 | 0.11 | 0.64% | 548,200 |
| Jan 6, 2025 | 17.26 | 17.42 | 17.08 | 17.08 | -0.05 | -0.29% | 461,642 |
| Jan 3, 2025 | 16.95 | 17.22 | 16.73 | 17.13 | 0.29 | 1.72% | 375,803 |
| Jan 2, 2025 | 17.51 | 17.61 | 16.84 | 16.84 | -0.49 | -2.83% | 389,917 |
| Dec 31, 2024 | 17.53 | 17.68 | 17.33 | 17.33 | -0.07 | -0.40% | 439,505 |
| Dec 30, 2024 | 17.22 | 17.42 | 16.93 | 17.40 | 0.04 | 0.23% | 399,305 |
| Dec 27, 2024 | 17.57 | 17.67 | 17.05 | 17.36 | -0.39 | -2.20% | 309,930 |
| Dec 26, 2024 | 17.29 | 17.76 | 17.25 | 17.75 | 0.39 | 2.25% | 370,100 |
| Dec 24, 2024 | 17.44 | 17.44 | 17.13 | 17.36 | -0.10 | -0.57% | 125,400 |
| Dec 23, 2024 | 17.42 | 17.63 | 17.31 | 17.46 | 0.00 | 0.00% | 383,600 |
| Dec 20, 2024 | 17.10 | 17.77 | 17.10 | 17.46 | 0.02 | 0.11% | 2,020,738 |
| Dec 19, 2024 | 17.65 | 17.78 | 17.30 | 17.44 | 0.05 | 0.29% | 521,233 |