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 |
| 2026-04-24 | 10.930 | 11.018 | 10.930 | 11.018 | 11.018 | 202 |
| 2026-04-23 | 10.680 | 10.820 | 10.680 | 10.820 | 10.820 | 402 |
| 2026-04-22 | 11.000 | 11.000 | 10.891 | 10.946 | 10.946 | 144 |
| 2026-04-21 | 11.010 | 11.360 | 11.010 | 11.071 | 11.071 | 150 |
| 2026-04-20 | 10.380 | 10.824 | 10.380 | 10.824 | 10.824 | 3,199 |
| 2026-04-17 | 10.440 | 10.701 | 10.270 | 10.625 | 10.625 | 1,297 |
| 2026-04-16 | 10.390 | 10.390 | 10.300 | 10.300 | 10.300 | 1,138 |
| 2026-04-15 | 10.080 | 10.235 | 10.058 | 10.090 | 10.090 | 1,054 |
| 2026-04-14 | 9.900 | 10.145 | 9.900 | 10.145 | 10.145 | 1,190 |
| 2026-04-13 | 9.880 | 9.880 | 9.660 | 9.800 | 9.800 | 387 |
| 2026-04-10 | 9.550 | 9.760 | 9.328 | 9.748 | 9.748 | 1,624 |
| 2026-04-09 | 9.250 | 9.250 | 8.960 | 9.090 | 9.090 | 1,004 |
| 2026-04-08 | 9.600 | 9.600 | 9.448 | 9.448 | 9.448 | 484 |
| 2026-04-07 | 8.980 | 9.183 | 8.900 | 9.091 | 9.091 | 151 |
| 2026-04-02 | 8.148 | 8.318 | 8.148 | 8.318 | 8.318 | 5,533 |
| 2026-04-01 | 8.260 | 8.328 | 8.260 | 8.328 | 8.328 | 916 |
| 2026-03-31 | 8.208 | 8.208 | 8.030 | 8.030 | 8.030 | 900 |
| 2026-03-30 | 8.070 | 8.190 | 7.885 | 7.929 | 7.929 | 14,164 |
| 2026-03-27 | 8.070 | 8.070 | 8.055 | 8.055 | 8.055 | 555 |
| 2026-03-26 | 8.345 | 8.345 | 8.085 | 8.135 | 8.135 | 631 |
| 2026-03-25 | 8.570 | 8.620 | 7.991 | 8.235 | 8.235 | 2,010 |
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.