Cars.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	9.690	9.760	9.690	9.760	9.760	1
2022-07-11	9.960	9.960	9.640	9.640	9.640	405
2022-07-08	9.850	9.990	9.850	9.990	9.990	501
2022-07-07	9.930	9.940	9.930	9.940	9.940	201
2022-07-06	10.050	10.050	9.870	9.870	9.870	1
2022-07-01	9.490	9.940	9.490	9.940	9.940	140
2022-06-30	9.350	9.410	9.069	9.150	9.150	101
2022-06-28	10.110	10.190	10.110	10.190	10.190	1
2022-06-27	10.000	10.000	9.810	9.810	9.810	1
2022-06-24	9.780	9.780	9.710	9.710	9.710	1
2022-06-22	9.078	9.530	9.078	9.530	9.530	100
2022-06-21	9.370	9.370	9.340	9.340	9.340	600
2022-06-16	9.132	9.140	9.132	9.140	9.140	800
2022-06-15	9.352	9.450	9.352	9.450	9.450	700
2022-06-14	8.960	8.960	8.880	8.880	8.880	400
2022-06-13	8.880	9.000	8.880	9.000	9.000	401
2022-06-10	9.660	9.660	9.380	9.380	9.380	1,901
2022-06-09	10.270	10.270	10.270	10.270	10.270	1
2022-06-08	10.360	10.450	10.360	10.450	10.450	2
2022-06-07	10.260	10.260	10.260	10.260	10.260	1
2022-06-06	10.440	10.440	10.440	10.440	10.440	1
2022-06-01	10.410	10.410	10.410	10.410	10.410	100
2022-05-31	10.330	10.420	10.280	10.280	10.280	2
2022-05-27	10.449	10.450	10.449	10.450	10.450	600
2022-05-26	9.860	10.165	9.860	10.155	10.155	600
2022-05-24	9.600	9.600	9.494	9.494	9.494	300
2022-05-23	10.260	10.260	9.798	9.828	9.828	600
2022-05-19	10.185	10.185	10.185	10.185	10.185	450
2022-05-18	10.610	10.610	10.430	10.430	10.430	1
2022-05-17	10.568	10.620	10.420	10.560	10.560	1,601
2022-05-16	9.900	10.200	9.900	10.200	10.200	1
2022-05-13	9.340	9.820	9.340	9.820	9.820	1
2022-05-12	8.650	9.120	8.650	9.120	9.120	2
2022-05-11	8.920	9.340	8.920	9.290	9.290	1
2022-05-09	9.620	9.620	9.450	9.450	9.450	1
2022-05-06	10.910	10.910	9.960	10.200	10.200	3
2022-05-05	10.950	10.950	10.600	10.860	10.860	2,978
2022-05-04	11.440	11.440	11.010	11.390	11.390	2
2022-05-03	11.130	11.260	11.130	11.240	11.240	2
2022-04-27	11.460	11.460	11.460	11.460	11.460	1
2022-04-21	12.550	12.620	12.250	12.340	12.340	5,236
2022-04-19	12.840	12.840	12.740	12.740	12.740	1
2022-04-12	13.110	13.110	13.110	13.110	13.110	1
2022-04-11	12.380	12.670	12.380	12.670	12.670	10
2022-04-08	12.870	12.940	12.858	12.940	12.940	700
2022-04-07	13.180	13.180	12.970	12.970	12.970	3
2022-04-06	13.360	13.380	13.310	13.380	13.380	127
2022-04-05	14.630	14.630	13.760	13.850	13.850	183
2022-04-04	14.730	14.910	14.730	14.910	14.910	2
2022-04-01	14.510	14.510	14.510	14.510	14.510	1
2022-03-30	14.940	14.940	14.940	14.940	14.940	1
2022-03-29	14.880	15.530	14.880	15.530	15.530	2
2022-03-28	14.810	14.810	14.420	14.420	14.420	1
2022-03-25	15.000	15.000	14.860	14.860	14.860	1
2022-03-23	14.870	14.872	14.840	14.840	14.840	1,900
2022-03-18	15.410	15.410	15.320	15.320	15.320	1
2022-03-17	14.950	15.330	14.950	15.320	15.320	1
2022-03-16	14.705	15.060	14.705	14.940	14.940	1,601
2022-03-15	14.130	14.290	14.130	14.170	14.170	501
2022-03-14	14.450	14.520	14.340	14.340	14.340	1

← NewerPage 12 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.