Cars.com Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	18.675	18.675	18.439	18.458	18.458	263
2023-08-25	18.582	18.582	18.582	18.582	18.582	26
2023-08-24	18.695	18.695	18.695	18.695	18.695	80
2023-08-23	19.110	19.110	19.110	19.110	19.110	26
2023-08-18	18.430	18.552	18.430	18.552	18.552	28
2023-08-17	18.970	18.970	18.970	18.970	18.970	4
2023-08-15	19.530	19.530	19.519	19.519	19.519	362
2023-08-10	20.750	20.750	20.242	20.242	20.242	44
2023-08-08	20.645	20.885	20.645	20.760	20.760	60
2023-08-07	20.248	20.248	20.248	20.248	20.248	2
2023-08-04	21.292	21.292	21.220	21.220	21.220	2,768
2023-08-03	19.182	19.197	19.182	19.197	19.197	220
2023-08-02	22.290	22.318	22.130	22.318	22.318	506
2023-08-01	22.655	22.662	22.502	22.662	22.662	85
2023-07-31	22.480	22.739	22.480	22.702	22.702	382
2023-07-28	22.490	22.491	22.490	22.491	22.491	54
2023-07-26	21.600	21.600	21.600	21.600	21.600	200
2023-07-25	21.832	21.832	21.832	21.832	21.832	10
2023-07-24	21.850	22.030	21.850	22.030	22.030	410
2023-07-21	21.750	21.750	21.750	21.750	21.750	3
2023-07-20	22.189	22.194	21.892	21.892	21.892	507
2023-07-19	21.688	21.688	21.688	21.688	21.688	200
2023-07-18	20.466	21.294	20.466	21.294	21.294	1,312
2023-07-17	21.079	21.079	21.079	21.079	21.079	45
2023-07-14	21.012	21.012	20.610	20.969	20.969	885
2023-07-13	21.613	21.613	20.922	20.972	20.972	628
2023-07-12	20.845	21.125	20.820	21.125	21.125	1,823
2023-07-11	20.830	20.968	20.370	20.372	20.372	145
2023-07-10	19.705	20.770	19.705	20.770	20.770	755
2023-07-07	19.579	19.579	19.579	19.579	19.579	100
2023-07-05	19.590	19.729	19.590	19.729	19.729	15
2023-07-03	19.655	19.779	19.490	19.779	19.779	1,867
2023-06-28	19.400	19.749	19.400	19.749	19.749	347
2023-06-26	18.870	18.870	18.330	18.330	18.330	30
2023-06-21	19.005	19.005	19.005	19.005	19.005	500
2023-06-20	19.229	19.250	19.120	19.120	19.120	178
2023-06-15	18.288	18.300	18.288	18.300	18.300	290
2023-06-06	17.739	17.739	17.739	17.739	17.739	1
2023-06-05	18.130	18.130	18.025	18.025	18.025	340
2023-06-01	17.850	18.140	17.850	18.140	18.140	520
2023-05-31	17.660	17.660	17.552	17.560	17.560	507
2023-05-30	17.945	17.945	17.945	17.945	17.945	100
2023-05-22	17.948	17.948	17.948	17.948	17.948	36
2023-05-18	18.440	18.452	18.395	18.452	18.452	600
2023-05-17	18.652	18.770	18.652	18.770	18.770	134
2023-05-16	19.035	19.035	18.720	18.875	18.875	1,100
2023-05-11	18.629	18.675	18.629	18.675	18.675	21
2023-05-10	18.775	18.775	18.740	18.740	18.740	3
2023-05-04	18.290	18.290	17.672	17.672	17.672	300
2023-05-03	19.930	19.930	19.719	19.719	19.719	101
2023-04-25	18.805	18.805	18.805	18.805	18.805	60
2023-04-18	19.849	19.849	19.612	19.612	19.612	132
2023-04-17	19.739	19.739	19.739	19.739	19.739	1
2023-04-12	19.628	19.628	19.628	19.628	19.628	6
2023-04-11	19.615	19.635	19.410	19.410	19.410	196
2023-04-06	19.199	19.199	19.199	19.199	19.199	1
2023-04-05	19.070	19.070	19.070	19.070	19.070	525
2023-04-04	19.359	19.373	19.359	19.373	19.373	32
2023-03-31	19.328	19.328	19.328	19.328	19.328	83
2023-03-30	18.740	18.740	18.740	18.740	18.740	100

← NewerPage 10 of 14 · 807 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.