Cars.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	12.645	12.645	12.645	12.645	12.645	257
2025-08-18	12.835	12.835	12.835	12.835	12.835	210
2025-08-13	12.865	12.865	12.865	12.865	12.865	2
2025-08-12	12.902	12.902	12.902	12.902	12.902	3
2025-08-11	12.410	12.708	12.410	12.694	12.694	107
2025-08-08	11.960	12.039	11.809	11.911	11.911	100
2025-08-07	11.827	11.846	10.539	10.998	10.998	848
2025-08-06	13.029	13.090	13.015	13.090	13.090	125
2025-08-05	12.672	12.672	12.672	12.672	12.672	100
2025-08-04	12.470	12.575	12.470	12.575	12.575	131
2025-07-31	12.835	12.835	12.835	12.835	12.835	80
2025-07-30	13.100	13.162	13.100	13.162	13.162	571
2025-07-28	13.470	13.515	13.470	13.480	13.480	104
2025-07-25	13.132	13.132	13.132	13.132	13.132	55
2025-07-24	13.180	13.180	13.180	13.180	13.180	307
2025-07-22	13.212	13.212	13.212	13.212	13.212	131
2025-07-21	12.990	12.990	12.918	12.918	12.918	54
2025-07-18	12.760	13.070	12.760	13.070	13.070	347
2025-07-17	13.365	13.365	12.890	13.008	13.008	1,394
2025-07-15	12.720	12.720	12.720	12.720	12.720	1
2025-07-14	12.500	12.679	12.500	12.679	12.679	15
2025-07-11	12.388	12.549	12.388	12.549	12.549	1,150
2025-07-10	12.725	13.000	12.725	12.952	12.952	454
2025-07-07	12.062	12.062	12.062	12.062	12.062	10
2025-07-03	12.360	12.420	12.360	12.420	12.420	18
2025-07-01	11.909	11.909	11.909	11.909	11.909	16
2025-06-30	11.914	12.069	11.732	11.732	11.732	543
2025-06-27	11.460	11.778	11.460	11.778	11.778	2,107
2025-06-26	11.240	11.240	11.240	11.240	11.240	200
2025-06-25	12.098	12.100	11.661	11.661	11.661	134
2025-06-24	11.670	11.720	11.670	11.720	11.720	2
2025-06-23	11.040	11.450	11.040	11.450	11.450	37
2025-06-20	11.020	11.020	11.020	11.020	11.020	1
2025-06-18	10.220	10.671	10.220	10.671	10.671	9,783
2025-06-17	10.310	10.455	10.310	10.350	10.350	2,397
2025-06-16	10.445	10.445	10.430	10.430	10.430	1
2025-06-12	10.630	10.680	10.630	10.680	10.680	111
2025-06-11	10.732	10.838	10.732	10.838	10.838	670
2025-06-10	10.699	10.699	10.611	10.620	10.620	41
2025-06-09	10.550	10.550	10.485	10.510	10.510	1,982
2025-06-06	10.360	10.360	10.360	10.360	10.360	110
2025-06-05	10.190	10.190	10.190	10.190	10.190	700
2025-06-04	10.561	10.561	10.561	10.561	10.561	25
2025-06-03	10.242	10.375	10.242	10.375	10.375	10,485
2025-06-02	10.200	10.200	10.099	10.099	10.099	5,677
2025-05-27	10.134	10.169	10.134	10.169	10.169	25
2025-05-23	9.999	9.999	9.999	9.999	9.999	5
2025-05-21	10.482	10.482	10.449	10.449	10.449	2,017
2025-05-20	10.770	10.913	10.770	10.913	10.913	106
2025-05-19	10.702	10.749	10.702	10.749	10.749	938
2025-05-16	10.950	10.950	10.789	10.889	10.889	90
2025-05-15	10.908	10.908	10.825	10.825	10.825	1,298
2025-05-14	11.310	11.310	11.310	11.310	11.310	1
2025-05-13	10.900	11.410	10.900	11.380	11.380	1,066
2025-05-12	10.950	10.975	10.296	10.922	10.922	6,353
2025-05-09	10.620	10.720	10.620	10.661	10.661	231
2025-05-08	10.088	10.325	9.590	10.270	10.270	1,181
2025-05-07	11.350	11.350	11.330	11.330	11.330	17
2025-05-06	11.610	11.610	11.560	11.560	11.560	31
2025-05-02	11.990	12.040	11.990	12.040	12.040	200

← NewerPage 5 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.