Cars.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 9.910 | 10.090 | 9.910 | 10.090 | 10.090 | 113 |
| 2026-06-23 | 9.970 | 9.970 | 9.882 | 9.882 | 9.882 | 20 |
| 2026-06-22 | 9.880 | 9.960 | 9.880 | 9.900 | 9.900 | 3 |
| 2026-06-18 | 9.710 | 10.070 | 9.710 | 10.070 | 10.070 | 115 |
| 2026-06-17 | 10.028 | 10.028 | 10.028 | 10.028 | 10.028 | 115 |
| 2026-06-16 | 9.570 | 10.017 | 9.570 | 10.017 | 10.017 | 20 |
| 2026-06-15 | 9.668 | 9.668 | 9.590 | 9.590 | 9.590 | 102 |
| 2026-06-12 | 9.530 | 9.578 | 9.480 | 9.540 | 9.540 | 12 |
| 2026-06-11 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 600 |
| 2026-06-10 | 9.710 | 9.840 | 9.412 | 9.775 | 9.775 | 8,176 |
| 2026-06-09 | 9.360 | 9.580 | 9.360 | 9.380 | 9.380 | 5,260 |
| 2026-06-08 | 9.390 | 9.390 | 9.000 | 9.240 | 9.240 | 8 |
| 2026-06-05 | 9.420 | 9.420 | 9.265 | 9.265 | 9.265 | 55 |
| 2026-06-04 | 9.389 | 9.480 | 9.389 | 9.480 | 9.480 | 102 |
| 2026-06-03 | 9.410 | 9.410 | 9.090 | 9.140 | 9.140 | 5,064 |
| 2026-06-02 | 9.720 | 9.720 | 9.548 | 9.548 | 9.548 | 24 |
| 2026-06-01 | 10.130 | 10.280 | 9.720 | 9.720 | 9.720 | 135 |
| 2026-05-29 | 10.330 | 10.330 | 10.271 | 10.300 | 10.300 | 464 |
| 2026-05-28 | 10.200 | 10.200 | 9.980 | 9.980 | 9.980 | 331 |
| 2026-05-27 | 9.960 | 10.212 | 9.900 | 10.040 | 10.040 | 1,399 |
| 2026-05-26 | 9.790 | 9.850 | 9.522 | 9.708 | 9.708 | 162 |
| 2026-05-22 | 9.640 | 9.750 | 9.510 | 9.578 | 9.578 | 2,565 |
| 2026-05-21 | 9.630 | 9.630 | 9.466 | 9.475 | 9.475 | 99 |
| 2026-05-20 | 9.860 | 9.860 | 9.674 | 9.710 | 9.710 | 75 |
| 2026-05-19 | 10.030 | 10.146 | 9.861 | 9.861 | 9.861 | 176 |
| 2026-05-18 | 9.850 | 10.040 | 9.850 | 10.020 | 10.020 | 239 |
| 2026-05-15 | 10.270 | 10.350 | 10.090 | 10.090 | 10.090 | 119 |
| 2026-05-14 | 10.431 | 10.431 | 10.268 | 10.272 | 10.272 | 346 |
| 2026-05-13 | 10.490 | 10.490 | 10.321 | 10.321 | 10.321 | 300 |
| 2026-05-12 | 10.960 | 10.970 | 10.572 | 10.640 | 10.640 | 74 |
| 2026-05-11 | 11.670 | 11.840 | 11.197 | 11.289 | 11.289 | 200 |
| 2026-05-08 | 12.020 | 12.020 | 11.650 | 11.743 | 11.743 | 1,365 |
| 2026-05-07 | 11.790 | 12.500 | 11.438 | 11.823 | 11.823 | 154 |
| 2026-05-06 | 11.230 | 11.298 | 11.230 | 11.298 | 11.298 | 342 |
| 2026-05-05 | 11.148 | 11.202 | 11.148 | 11.202 | 11.202 | 186 |
| 2026-05-01 | 10.970 | 11.000 | 10.970 | 10.998 | 10.998 | 27 |
| 2026-04-29 | 11.091 | 11.091 | 11.091 | 11.091 | 11.091 | 2 |
| 2026-04-28 | 11.200 | 11.200 | 11.110 | 11.200 | 11.200 | 8 |
| 2026-04-27 | 11.111 | 11.200 | 11.111 | 11.200 | 11.200 | 12 |
← NewerPage 2 of 2 · 99 trading days
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.