Cars.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	14.430	14.430	14.412	14.412	14.412	1,400
2022-03-10	13.994	13.994	13.930	13.980	13.980	1,000
2022-03-09	14.205	14.500	14.205	14.420	14.420	1,001
2022-03-08	14.045	14.108	14.045	14.070	14.070	2,400
2022-03-07	14.510	14.510	14.510	14.510	14.510	1
2022-03-02	16.350	16.425	16.320	16.320	16.320	501
2022-03-01	16.410	16.410	16.110	16.200	16.200	2
2022-02-28	15.740	15.960	15.740	15.960	15.960	1
2022-02-25	14.990	16.030	14.990	15.980	15.980	13
2022-02-24	13.207	14.380	13.207	14.380	14.380	202
2022-02-22	15.160	15.440	15.130	15.130	15.130	3
2022-02-18	15.790	15.910	15.770	15.770	15.770	1
2022-02-17	16.080	16.110	15.876	15.876	15.876	175
2022-02-15	15.940	16.140	15.940	16.140	16.140	47
2022-02-14	15.810	15.810	15.680	15.720	15.720	1
2022-02-11	15.710	15.810	15.710	15.810	15.810	1
2022-02-10	15.600	15.900	15.600	15.660	15.660	12
2022-02-09	16.170	16.210	15.950	15.950	15.950	1
2022-02-08	15.730	15.880	15.644	15.880	15.880	522
2022-02-07	15.820	15.820	15.250	15.250	15.250	1
2022-02-04	14.842	14.842	14.842	14.842	14.842	200
2022-02-02	15.930	15.930	15.495	15.495	15.495	330
2022-02-01	15.440	15.840	15.440	15.840	15.840	1
2022-01-31	14.620	14.970	14.620	14.970	14.970	1
2022-01-28	14.570	14.822	14.570	14.822	14.822	680
2022-01-26	15.320	15.400	15.320	15.380	15.380	72
2022-01-24	14.350	14.350	14.172	14.320	14.320	175
2022-01-21	15.010	15.440	15.010	15.440	15.440	1
2022-01-19	15.740	15.740	15.340	15.340	15.340	1
2022-01-18	16.050	16.430	15.765	15.770	15.770	47
2022-01-14	15.985	16.220	15.980	16.000	16.000	108
2022-01-13	16.390	16.945	16.390	16.615	16.615	716
2022-01-12	16.260	16.260	15.900	15.900	15.900	1
2022-01-11	16.130	16.340	15.950	15.950	15.950	32
2022-01-10	15.650	15.930	15.600	15.900	15.900	3
2022-01-07	16.060	16.530	16.060	16.190	16.190	23
2022-01-06	16.100	16.130	15.832	16.130	16.130	102
2022-01-05	16.994	16.994	16.473	16.473	16.473	405
2022-01-04	16.460	16.870	16.460	16.780	16.780	2
2021-12-30	16.400	16.635	16.400	16.600	16.600	1,589
2021-12-29	16.860	16.860	16.330	16.330	16.330	2
2021-12-23	15.760	16.220	15.760	16.220	16.220	332
2021-12-22	15.630	15.700	15.520	15.700	15.700	4
2021-12-21	15.410	15.708	15.352	15.700	15.700	1,352
2021-12-20	15.550	15.550	14.881	14.930	14.930	104
2021-12-17	15.220	15.620	15.040	15.620	15.620	6
2021-12-16	16.070	16.070	15.590	15.610	15.610	5,504
2021-12-15	16.360	16.360	15.570	15.590	15.590	4
2021-12-14	16.800	16.810	16.210	16.210	16.210	1,203
2021-12-13	17.370	17.830	16.860	16.860	16.860	126
2021-12-10	18.100	18.440	17.710	17.710	17.710	547
2021-12-09	18.752	18.980	18.195	18.350	18.350	455
2021-12-08	17.780	18.780	17.750	18.670	18.670	1,071
2021-12-07	17.150	18.060	17.150	17.670	17.670	806
2021-12-06	16.120	16.940	16.120	16.940	16.940	6
2021-12-03	16.760	16.760	16.245	16.380	16.380	3,092
2021-12-02	16.210	16.720	15.978	16.010	16.010	857
2021-12-01	16.680	17.615	16.680	16.700	16.700	2,325
2021-11-30	16.750	17.290	16.310	16.380	16.380	1,273
2021-11-29	16.100	16.930	16.000	16.890	16.890	7,700

← NewerPage 13 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.