Cars.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-10	12.533	12.720	12.533	12.720	12.720	537
2025-12-09	11.850	12.211	11.850	12.211	12.211	8
2025-12-08	12.130	12.130	12.031	12.031	12.031	47
2025-12-05	12.210	12.370	12.140	12.140	12.140	5,498
2025-12-03	12.360	12.360	12.360	12.360	12.360	28
2025-12-02	11.870	12.141	11.870	12.141	12.141	25
2025-12-01	11.470	11.799	11.470	11.758	11.758	1,086
2025-11-28	11.632	11.632	11.540	11.540	11.540	450
2025-11-26	11.735	11.883	11.690	11.841	11.841	340
2025-11-25	11.390	11.780	11.390	11.780	11.780	1
2025-11-24	11.560	11.560	11.560	11.560	11.560	31
2025-11-21	11.009	11.009	11.009	11.009	11.009	200
2025-11-20	11.108	11.130	10.742	10.780	10.780	1,651
2025-11-19	11.278	11.278	10.999	10.999	10.999	3,029
2025-11-18	11.273	11.388	11.273	11.388	11.388	601
2025-11-17	11.192	11.230	11.190	11.230	11.230	409
2025-11-14	11.279	11.329	11.200	11.325	11.325	2,200
2025-11-13	11.562	11.562	11.550	11.560	11.560	929
2025-11-12	11.420	11.540	11.420	11.539	11.539	381
2025-11-11	11.325	11.325	11.175	11.185	11.185	2,470
2025-11-10	11.150	11.150	11.150	11.150	11.150	12
2025-11-05	10.440	10.440	10.440	10.440	10.440	1
2025-11-03	10.707	10.707	10.637	10.637	10.637	19
2025-10-31	10.680	10.680	10.680	10.680	10.680	12
2025-10-30	10.330	10.406	10.300	10.300	10.300	19
2025-10-29	10.962	10.962	10.962	10.962	10.962	1
2025-10-28	11.268	11.268	11.268	11.268	11.268	1
2025-10-27	11.300	11.311	11.280	11.302	11.302	513
2025-10-24	11.290	11.330	11.290	11.330	11.330	238
2025-10-23	10.510	10.710	10.510	10.710	10.710	1,019
2025-10-22	10.450	10.660	10.450	10.580	10.580	1,844
2025-10-21	10.490	10.490	10.490	10.490	10.490	18
2025-10-20	10.610	10.610	10.230	10.420	10.420	285
2025-10-17	10.440	10.440	10.360	10.365	10.365	566
2025-10-15	10.790	10.790	10.440	10.568	10.568	123
2025-10-14	10.260	10.885	10.240	10.850	10.850	5,300
2025-10-13	10.310	10.310	10.079	10.158	10.158	4,039
2025-10-10	10.494	10.494	10.289	10.400	10.400	3,636
2025-10-09	11.200	11.200	10.699	10.708	10.708	1,136
2025-10-08	11.860	11.860	11.330	11.330	11.330	559
2025-10-07	12.060	12.060	11.969	11.969	11.969	405
2025-10-06	12.300	12.300	12.300	12.300	12.300	10
2025-10-03	12.285	12.521	12.285	12.521	12.521	1,341
2025-10-02	12.150	12.150	12.150	12.150	12.150	45
2025-10-01	12.100	12.145	12.085	12.145	12.145	144
2025-09-30	12.830	12.830	12.540	12.540	12.540	74
2025-09-24	12.550	12.550	12.536	12.536	12.536	24
2025-09-22	13.240	13.240	12.798	12.798	12.798	28
2025-09-18	13.590	13.590	13.520	13.570	13.570	10
2025-09-15	13.640	13.640	13.500	13.500	13.500	25
2025-09-11	13.220	13.220	13.220	13.220	13.220	15
2025-09-10	13.302	13.365	13.302	13.365	13.365	133
2025-09-08	13.480	13.650	13.480	13.590	13.590	900
2025-09-05	13.690	13.815	13.690	13.815	13.815	22
2025-09-04	13.000	13.150	13.000	13.150	13.150	769
2025-09-03	12.761	12.789	12.761	12.789	12.789	21
2025-09-02	12.770	12.770	12.770	12.770	12.770	5
2025-08-28	13.404	13.461	13.404	13.461	13.461	133
2025-08-22	13.226	13.226	13.226	13.226	13.226	410
2025-08-20	12.130	12.130	12.130	12.130	12.130	12

← NewerPage 4 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.