CVNA

Carvana Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Carvana Co CVNA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
3.15 2.51% 128.53 127.83 132.55 128.89 125.38 20:00:00
more quote information »

CVNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week112.10132.55110.02119.681,758,21116.4314.66%
1 Month106.11132.5599.15116.721,981,84122.4221.13%
3 Months62.36132.5558.0494.402,802,97166.17106.11%
6 Months93.21132.5522.1677.412,948,62335.3237.89%
1 Year66.33132.5522.1677.312,238,02462.2093.77%
3 Years20.42132.5512.1759.931,484,060108.11529.43%
5 Years13.50132.558.1457.611,473,950115.03852.07%

CVNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 128.67 2.86 2.27% 128.89 132.55 126.72 1,722,559
Jul 01 2020 125.81 5.61 4.67% 119.59 126.99 119.01 1,587,721
Jun 30 2020 120.20 -0.40 -0.33% 119.36 121.34 118.64 1,126,349
Jun 29 2020 120.60 3.10 2.64% 118.33 121.69 115.23 1,242,004
Jun 26 2020 117.50 0.35 0.3% 117.99 121.51 116.69 2,169,154
Jun 25 2020 117.15 4.90 4.37% 112.10 119.61 110.02 2,665,829
Jun 24 2020 112.25 -15.25 -11.96% 126.00 127.26 111.81 3,212,732
Jun 23 2020 127.50 0.11 0.09% 128.77 131.86 126.805 1,542,967
Jun 22 2020 127.39 1.39 1.1% 125.74 129.32 125.01 1,661,210
Jun 19 2020 126.00 3.02 2.46% 124.94 127.38 123.29 2,561,696
Jun 18 2020 122.98 4.02 3.38% 117.82 123.3891 117.7075 1,404,355
Jun 17 2020 118.96 2.68 2.3% 118.00 121.2983 117.08 1,062,043
Jun 16 2020 116.28 1.96 1.71% 121.65 122.085 114.5048 1,263,727
Jun 15 2020 114.32 3.19 2.87% 107.56 115.32 106.16 1,135,279
Jun 12 2020 111.13 3.13 2.9% 113.11 116.38 107.84 1,766,125
Jun 11 2020 108.00 -10.80 -9.09% 112.35 116.00 106.56 2,061,415
Jun 10 2020 118.80 5.25 4.62% 116.39 122.69 113.17 2,665,503
Jun 09 2020 113.55 0.55 0.49% 111.01 117.604 110.02 1,502,303
Jun 08 2020 113.00 -2.80 -2.42% 117.935 118.64 108.75 2,521,296
Jun 05 2020 115.80 13.80 13.53% 107.00 116.6919 102.50 3,917,146
Jun 04 2020 102.00 -5.39 -5.02% 106.11 110.01 99.15 2,567,967
Jun 03 2020 107.39 -1.41 -1.3% 108.38 112.40 106.01 2,765,061
See More Historical Prices »
Your Recent History
NYSE
CVNA
Carvana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200703 14:59:23