Cars.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	17.891	18.045	17.891	18.045	18.045	101
2023-03-20	17.390	17.390	17.359	17.359	17.359	160
2023-03-15	16.415	16.415	16.415	16.415	16.415	12
2023-03-14	16.920	16.920	16.920	16.920	16.920	30
2023-03-13	16.175	16.180	16.175	16.180	16.180	200
2023-03-10	16.330	16.436	16.250	16.250	16.250	1,953
2023-03-09	17.150	17.150	17.032	17.032	17.032	388
2023-03-02	19.050	19.050	19.050	19.050	19.050	79
2023-02-28	18.866	19.350	18.866	19.350	19.350	501
2023-02-27	19.790	20.105	19.790	20.105	20.105	1,160
2023-02-23	18.890	20.175	18.885	20.175	20.175	261
2023-02-22	17.171	17.301	17.171	17.301	17.301	910
2023-02-16	17.885	17.885	17.885	17.885	17.885	50
2023-02-15	18.199	18.199	18.199	18.199	18.199	50
2023-02-13	17.198	17.198	17.198	17.198	17.198	200
2023-02-01	17.125	17.125	17.125	17.125	17.125	34
2023-01-31	16.886	16.886	16.878	16.878	16.878	10
2023-01-27	16.290	16.290	16.290	16.290	16.290	55
2023-01-19	15.398	15.398	15.398	15.398	15.398	45
2023-01-12	14.810	14.810	14.810	14.810	14.810	43
2023-01-11	14.442	14.442	14.442	14.442	14.442	40
2023-01-03	13.800	13.800	13.800	13.800	13.800	20
2022-12-30	13.720	13.720	13.720	13.720	13.720	100
2022-12-06	14.385	14.385	14.385	14.385	14.385	140
2022-12-01	14.650	14.650	14.650	14.650	14.650	1
2022-11-25	13.890	13.890	13.845	13.845	13.845	22
2022-11-21	13.820	13.910	13.820	13.910	13.910	2
2022-11-16	14.680	14.680	14.680	14.680	14.680	1
2022-11-11	15.270	15.270	15.060	15.060	15.060	1
2022-11-07	14.860	15.000	14.860	15.000	15.000	1
2022-11-04	14.760	14.830	14.760	14.830	14.830	21
2022-11-03	12.290	14.070	12.290	14.050	14.050	609
2022-11-01	14.140	14.140	13.990	14.090	14.090	20
2022-10-27	13.200	13.200	13.200	13.200	13.200	1
2022-10-21	12.135	12.135	12.135	12.135	12.135	60
2022-10-19	12.620	12.620	12.620	12.620	12.620	1
2022-10-14	12.475	12.475	12.475	12.475	12.475	100
2022-10-06	12.162	12.162	12.162	12.162	12.162	42
2022-10-05	12.070	12.180	12.070	12.180	12.180	1
2022-10-03	11.710	11.879	11.710	11.879	11.879	1
2022-09-26	11.508	11.508	11.508	11.508	11.508	1,150
2022-09-06	12.300	12.300	12.300	12.300	12.300	1
2022-09-02	12.499	12.499	12.499	12.499	12.499	1
2022-08-25	13.750	13.750	13.750	13.750	13.750	1
2022-08-22	13.090	13.190	12.990	13.190	13.190	1
2022-08-19	13.660	13.660	13.556	13.556	13.556	151
2022-08-18	13.780	13.780	13.760	13.760	13.760	1
2022-08-11	13.150	13.180	13.150	13.180	13.180	1
2022-08-10	12.790	12.790	12.790	12.790	12.790	1
2022-08-09	12.498	12.498	12.498	12.498	12.498	200
2022-08-08	13.010	13.010	13.010	13.010	13.010	1
2022-08-05	12.210	12.210	12.210	12.210	12.210	1
2022-08-04	12.635	12.738	12.530	12.530	12.530	292
2022-08-03	12.120	12.860	12.120	12.120	12.120	50
2022-08-01	11.610	11.660	11.506	11.652	11.652	3,400
2022-07-29	11.550	11.550	11.550	11.550	11.550	1
2022-07-25	11.037	11.037	11.037	11.037	11.037	800
2022-07-21	11.360	11.400	11.360	11.400	11.400	1
2022-07-20	11.010	11.010	11.008	11.009	11.009	300
2022-07-18	10.300	10.300	10.300	10.300	10.300	1

← NewerPage 11 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.