Cars.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-24	8.290	8.402	8.258	8.402	8.402	80
2026-03-23	8.155	8.241	8.150	8.241	8.241	936
2026-03-20	8.140	8.140	8.043	8.043	8.043	5,195
2026-03-19	7.970	8.269	7.970	8.269	8.269	1,989
2026-03-18	8.130	8.130	8.012	8.035	8.035	1,404
2026-03-17	7.830	8.051	7.830	8.051	8.051	2,512
2026-03-16	7.620	7.755	7.590	7.669	7.669	34,370
2026-03-13	7.713	7.714	7.508	7.558	7.558	7,360
2026-03-12	7.680	7.778	7.635	7.760	7.760	4,418
2026-03-11	7.687	7.688	7.555	7.589	7.589	1,449
2026-03-10	8.005	8.010	7.695	7.780	7.780	26,146
2026-03-09	7.990	7.990	7.700	7.760	7.760	13,301
2026-03-05	8.330	8.607	8.295	8.295	8.295	757
2026-03-04	8.180	8.370	8.180	8.295	8.295	12,504
2026-03-03	7.810	8.290	7.778	8.280	8.280	13,071
2026-03-02	8.300	8.300	8.078	8.105	8.105	25,385
2026-02-27	8.800	8.940	8.295	8.595	8.595	68,745
2026-02-26	9.360	9.470	8.880	9.155	9.155	67,204
2026-02-25	10.790	10.930	10.509	10.698	10.698	3,358
2026-02-24	10.770	10.770	10.485	10.698	10.698	5,600
2026-02-23	10.697	10.697	10.650	10.668	10.668	7,300
2026-02-20	11.447	11.447	11.447	11.447	11.447	15
2026-02-19	11.360	11.360	11.150	11.230	11.230	283
2026-02-18	11.200	11.330	11.150	11.330	11.330	9
2026-02-17	11.120	11.120	11.020	11.020	11.020	3
2026-02-13	10.945	11.118	10.945	11.118	11.118	1,266
2026-02-12	11.008	11.008	10.709	10.828	10.828	14,439
2026-02-11	10.978	10.978	10.959	10.959	10.959	420
2026-02-10	11.083	11.257	11.060	11.253	11.253	12
2026-02-09	11.076	11.080	11.050	11.050	11.050	8
2026-02-06	11.100	11.148	10.936	11.129	11.129	2,935
2026-02-05	11.162	11.208	10.870	11.049	11.049	17,452
2026-02-04	10.689	10.810	10.689	10.810	10.810	600
2026-02-03	11.159	11.330	10.805	10.810	10.810	9,102
2026-02-02	11.468	11.468	11.120	11.468	11.468	440
2026-01-30	11.300	11.300	11.300	11.300	11.300	1
2026-01-29	11.560	11.560	11.438	11.489	11.489	1,896
2026-01-28	11.755	11.755	11.598	11.615	11.615	462
2026-01-27	11.685	11.734	11.638	11.688	11.688	722
2026-01-26	12.034	12.034	12.034	12.034	12.034	10
2026-01-22	12.190	12.330	12.190	12.330	12.330	601
2026-01-20	11.629	11.709	11.628	11.659	11.659	1,618
2026-01-16	11.881	11.881	11.881	11.881	11.881	266
2026-01-15	12.146	12.146	11.862	11.962	11.962	1,166
2026-01-14	11.951	11.951	11.928	11.928	11.928	202
2026-01-13	12.390	12.390	12.131	12.131	12.131	70
2026-01-12	12.271	12.420	12.271	12.271	12.271	101
2026-01-09	12.477	12.477	12.477	12.477	12.477	4
2026-01-07	12.070	12.070	12.028	12.028	12.028	1,600
2026-01-06	12.080	12.298	12.046	12.288	12.288	2,500
2026-01-05	11.990	12.370	11.990	12.348	12.348	1,608
2026-01-02	12.200	12.200	12.200	12.200	12.200	6
2025-12-31	12.204	12.204	12.204	12.204	12.204	210
2025-12-23	12.626	12.720	12.626	12.661	12.661	70
2025-12-19	13.290	13.290	12.980	12.980	12.980	2,063
2025-12-18	13.450	13.626	13.450	13.626	13.626	39
2025-12-17	13.518	13.542	13.420	13.420	13.420	1,580
2025-12-15	12.651	12.651	12.651	12.651	12.651	14
2025-12-12	12.910	13.062	12.890	13.062	13.062	100
2025-12-11	12.843	12.843	12.843	12.843	12.843	45

← NewerPage 3 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.