Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cars.com Inc (NY: CARS )

17.60 -1.04 (-5.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.30 11.30 11.30 356,126 -0.19(-1.65%)
Dec 30, 2020 11.38 11.72 11.37 11.49 356,126 +0.18(+1.59%)
Dec 29, 2020 11.31 11.44 10.87 11.31 708,066 -0.50(-4.23%)
Dec 28, 2020 11.67 11.98 11.33 11.81 625,990 +0.37(+3.23%)
Dec 24, 2020 11.58 11.71 11.31 11.44 312,000 +0.05(+0.44%)
Dec 23, 2020 11.81 11.94 11.34 11.39 589,174 -0.33(-2.82%)
Dec 22, 2020 12.26 12.39 11.71 11.72 650,441 -0.44(-3.62%)
Dec 21, 2020 11.94 12.25 11.83 12.16 565,044 -0.15(-1.22%)
Dec 18, 2020 12.80 12.96 12.26 12.31 908,000 -0.48(-3.75%)
Dec 17, 2020 13.03 13.06 12.68 12.79 603,315 -0.25(-1.92%)
Dec 16, 2020 13.42 13.42 12.68 13.04 695,579 -0.33(-2.47%)
Dec 15, 2020 13.06 13.41 12.66 13.37 630,614 +0.36(+2.77%)
Dec 14, 2020 12.83 13.33 12.73 13.01 855,024 +0.55(+4.41%)
Dec 11, 2020 12.26 12.70 12.13 12.46 591,000 -0.03(-0.24%)
Dec 10, 2020 11.57 12.54 11.52 12.49 707,287 +0.70(+5.94%)
Dec 09, 2020 11.59 12.39 11.44 11.79 1,107,431 +0.31(+2.70%)
Dec 08, 2020 11.14 11.53 11.14 11.48 720,894 +0.21(+1.86%)
Dec 07, 2020 11.44 11.54 11.08 11.27 492,828 -0.23(-2.00%)
Dec 04, 2020 11.06 11.68 11.02 11.50 935,800 +0.52(+4.74%)
Dec 03, 2020 11.00 11.24 10.87 10.98 553,709 +0.01(+0.09%)
Dec 02, 2020 11.07 11.12 10.65 10.97 825,791 -0.09(-0.81%)
Dec 01, 2020 11.27 11.38 10.95 11.06 947,157 -0.11(-0.98%)
Nov 30, 2020 11.25 11.45 10.91 11.17 700,253 -0.13(-1.15%)
Nov 27, 2020 11.61 11.63 11.08 11.30 553,300 -0.19(-1.65%)
Nov 25, 2020 11.08 11.50 10.70 11.49 1,124,600 +0.28(+2.50%)
Nov 24, 2020 11.10 11.73 10.98 11.21 1,246,245 +0.17(+1.54%)
Nov 23, 2020 10.70 11.16 10.63 11.04 1,063,379 +0.42(+3.95%)
Nov 20, 2020 10.00 10.63 10.00 10.62 2,971,800 +0.60(+5.99%)
Nov 19, 2020 9.580 10.02 9.550 10.02 615,798 +0.34(+3.51%)
Nov 18, 2020 9.700 9.890 9.570 9.680 848,407 +0.08(+0.83%)
Nov 17, 2020 9.210 9.690 9.180 9.600 734,801 +0.30(+3.23%)
Nov 16, 2020 9.010 9.380 8.940 9.300 857,057 +0.49(+5.56%)
Nov 13, 2020 8.960 9.129 8.800 8.810 781,600 +0.05(+0.57%)
Nov 12, 2020 9.320 9.450 8.670 8.760 922,114 -0.71(-7.50%)
Nov 11, 2020 8.980 9.490 8.920 9.470 1,174,227 +0.58(+6.52%)
Nov 10, 2020 9.010 9.300 8.480 8.890 1,329,721 +0.04(+0.45%)
Nov 09, 2020 9.100 9.390 8.400 8.850 2,642,026 -0.47(-5.04%)
Nov 06, 2020 8.840 9.460 8.700 9.320 1,569,200 +0.57(+6.51%)
Nov 05, 2020 8.420 8.760 8.420 8.750 726,872 +0.53(+6.45%)
Nov 04, 2020 8.110 8.430 8.060 8.220 557,597 +0.01(+0.12%)
Nov 03, 2020 8.200 8.390 8.060 8.210 840,509 +0.20(+2.50%)
Nov 02, 2020 7.530 8.060 7.510 8.010 1,053,328 +0.62(+8.39%)
Oct 30, 2020 7.590 7.720 7.230 7.390 1,112,600 -0.29(-3.78%)
Oct 29, 2020 7.650 7.800 7.550 7.680 642,676 +0.08(+1.05%)
Oct 28, 2020 7.710 7.940 7.560 7.600 1,117,991 -0.41(-5.12%)
Oct 27, 2020 8.260 8.300 7.870 8.010 861,940 -0.30(-3.61%)
Oct 26, 2020 8.800 8.920 8.161 8.310 897,337 -0.64(-7.15%)
Oct 23, 2020 8.880 9.310 8.780 8.950 970,900 +0.13(+1.47%)
Oct 22, 2020 8.440 8.920 8.430 8.820 906,603 +0.39(+4.63%)
Oct 21, 2020 8.640 8.710 8.140 8.430 1,373,674 -0.22(-2.54%)
Oct 20, 2020 8.580 8.860 8.370 8.650 1,306,845 +0.13(+1.53%)
Oct 19, 2020 9.200 9.220 8.510 8.520 1,597,056 -0.69(-7.49%)
Oct 16, 2020 10.03 10.15 9.150 9.210 3,265,500 -0.85(-8.45%)
Oct 15, 2020 9.300 10.10 8.940 10.06 10,935,327 +2.05(+25.59%)
Oct 14, 2020 8.270 8.550 8.010 8.010 736,202 -0.29(-3.49%)
Oct 13, 2020 8.320 8.420 8.180 8.300 458,815 -0.14(-1.66%)
Oct 12, 2020 8.730 8.860 8.420 8.440 602,480 -0.22(-2.54%)
Oct 09, 2020 9.000 9.050 8.570 8.660 632,700 -0.25(-2.81%)
Oct 08, 2020 8.890 9.030 8.760 8.910 408,522 +0.16(+1.83%)
Oct 07, 2020 8.810 8.950 8.650 8.750 649,449 +0.05(+0.57%)
Oct 06, 2020 9.100 9.160 8.690 8.700 754,799 -0.23(-2.58%)
Oct 05, 2020 8.700 8.990 8.670 8.930 511,168 +0.32(+3.72%)
Oct 02, 2020 8.420 8.720 8.240 8.610 788,800 -0.17(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.