Italia markets closed

Cars.com Inc. (CARS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,60-1,04 (-5,58%)
Alla chiusura: 04:00PM EDT
17,51 -0,09 (-0,51%)
Dopo ore: 05:55PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202418,7218,7717,6017,6017,60530.000
09 mag 202418,0319,0017,9618,6418,64924.800
08 mag 202417,0217,2216,9517,0717,07330.600
07 mag 202417,3817,5017,2117,2417,24300.400
06 mag 202417,2217,4317,2217,3817,38284.700
03 mag 202417,1917,2516,8517,0917,09317.500
02 mag 202416,7816,9116,5916,9016,90313.200
01 mag 202416,7316,9516,5416,5916,59220.400
30 apr 202416,8916,9716,6316,7116,71364.100
29 apr 202417,1017,2816,7117,0017,00380.200
26 apr 202417,0317,3817,0017,0217,02373.600
25 apr 202416,7617,0616,4516,8916,89948.200
24 apr 202416,6617,0016,4116,8616,861.499.000
23 apr 202416,6116,8816,6116,7016,70388.600
22 apr 202416,6116,6516,4216,5616,56247.800
19 apr 202416,1416,5316,1416,4416,44341.000
18 apr 202416,1616,4816,1616,1716,17244.300
17 apr 202416,2716,4316,1516,1616,16269.400
16 apr 202415,9416,2915,8816,1616,16244.200
15 apr 202416,6016,7016,0316,0816,08294.700
12 apr 202416,6216,7916,4516,5616,56244.000
11 apr 202416,8417,0616,7616,8216,82307.900
10 apr 202416,8117,0216,5916,8216,82333.100
09 apr 202417,6517,8616,9717,2117,21377.600
08 apr 202417,2817,6617,2217,6517,65326.100
05 apr 202416,9117,2616,9117,1517,15367.900
04 apr 202417,3017,5416,9416,9616,96356.700
03 apr 202416,5917,0816,5917,0817,08318.100
02 apr 202416,7716,8416,5616,6816,68393.700
01 apr 202417,2017,3717,0017,0917,09365.800
28 mar 202417,0517,4717,0317,1817,18297.600
27 mar 202417,0317,2516,9517,0717,07357.700
26 mar 202416,8517,0716,6416,8516,85455.000
25 mar 202416,9517,1716,6816,7216,72346.400
22 mar 202417,4117,6516,9316,9416,94546.800
21 mar 202417,2817,3516,8017,1817,181.335.000
20 mar 202416,8717,2016,5817,0017,00514.900
19 mar 202416,6616,9916,5816,9416,94287.000
18 mar 202416,6617,1716,5816,8016,80435.800
15 mar 202416,7817,2516,5016,5816,581.378.100
14 mar 202417,4417,4416,7416,9416,94673.600
13 mar 202417,7718,0617,4017,4017,40462.600
12 mar 202417,9118,0717,7017,8417,84433.700
11 mar 202418,6418,7217,9217,9917,99234.000
08 mar 202418,5419,3318,5018,7518,75461.300
07 mar 202418,2218,5118,1618,4618,46382.500
06 mar 202418,2918,4417,9918,1218,12377.400
05 mar 202418,4118,5417,9218,0418,04435.500
04 mar 202418,6618,9918,6518,8818,88297.200
01 mar 202418,3918,7118,0918,6018,60418.400
29 feb 202418,4318,6318,0218,3418,34404.600
28 feb 202418,3518,4118,0618,1518,15337.500
27 feb 202417,9118,6017,7218,5118,51592.600
26 feb 202417,3918,2017,3917,8617,86400.500
23 feb 202417,9618,1617,2617,5317,53374.700
22 feb 202417,5218,6017,2618,0018,00522.000
21 feb 202418,0518,3117,9818,0518,05251.600
20 feb 202418,0018,2017,8218,1418,14280.300
16 feb 202418,6618,7218,1518,2118,21319.300
15 feb 202418,9819,1318,7719,0519,05384.100
14 feb 202418,9919,0218,6218,9318,93245.100
13 feb 202418,6219,0518,4418,6518,65450.800
12 feb 202418,8019,5818,6619,3919,39399.500
09 feb 202418,7118,8518,3318,7118,71359.800
08 feb 202418,3518,8418,2818,7118,71346.900
07 feb 202418,5418,5418,0718,3518,35230.500
06 feb 202418,3318,7318,3318,5418,54210.000
05 feb 202418,2918,5918,1618,3418,34321.300
02 feb 202417,7118,7117,5418,5218,52549.500
01 feb 202417,6117,9217,5017,9217,92217.000
31 gen 202417,7618,1717,4017,4317,43279.900
30 gen 202418,3918,4317,8917,9417,94228.000
29 gen 202417,8318,5717,7618,5218,52422.300
26 gen 202417,9418,0817,8517,9617,96137.700
25 gen 202417,9417,9717,5917,8617,86234.200
24 gen 202418,2818,2817,6617,6617,66184.500
23 gen 202418,4118,4817,8817,9117,91230.500
22 gen 202417,9518,2617,9418,1218,12332.900
19 gen 202417,5217,8417,2917,7117,71304.200
18 gen 202417,3217,4517,1617,3917,39212.900
17 gen 202416,8217,1916,7917,1317,13229.200
16 gen 202417,1017,1516,8117,1317,13259.600
12 gen 202417,6117,6317,1517,1717,17209.900
11 gen 202417,6317,6317,1817,4817,48261.900
10 gen 202417,2717,6417,2317,6317,63266.000
09 gen 202417,3117,5417,1517,2917,29337.000
08 gen 202417,3017,5917,1317,5817,58232.000
05 gen 202417,2217,5317,1617,1617,16376.300
04 gen 202417,9217,9217,4417,4517,45450.500
03 gen 202418,1518,2317,8317,8317,83280.200
02 gen 202418,7918,8018,2518,3718,37318.700
29 dic 202319,3319,3818,8718,9718,97318.100
28 dic 202319,4619,4719,2119,3819,38174.800
27 dic 202319,7619,8319,4619,5019,50220.600
26 dic 202319,6319,7319,4019,6619,66186.300
22 dic 202319,8419,9719,5119,5919,59193.500
21 dic 202319,7819,9119,3919,6819,68244.500
20 dic 202319,7020,1919,4619,5019,50370.300
19 dic 202319,3919,8119,3219,6519,65376.200
18 dic 202319,0019,3118,6919,1719,17480.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...