Cars.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 11.848 | 11.848 | 11.848 | 11.848 | 11.848 | 200 |
| 2025-04-30 | 11.880 | 11.880 | 11.662 | 11.662 | 11.662 | 1,545 |
| 2025-04-29 | 11.945 | 12.218 | 11.945 | 12.218 | 12.218 | 1,652 |
| 2025-04-28 | 11.790 | 11.810 | 11.790 | 11.790 | 11.790 | 504 |
| 2025-04-24 | 11.630 | 11.727 | 11.630 | 11.727 | 11.727 | 409 |
| 2025-04-23 | 11.830 | 11.830 | 11.830 | 11.830 | 11.830 | 4 |
| 2025-04-22 | 11.484 | 11.484 | 11.484 | 11.484 | 11.484 | 20 |
| 2025-04-17 | 11.288 | 11.350 | 11.288 | 11.350 | 11.350 | 3 |
| 2025-04-15 | 11.200 | 11.295 | 11.200 | 11.295 | 11.295 | 2 |
| 2025-04-14 | 11.590 | 11.590 | 11.590 | 11.590 | 11.590 | 2 |
| 2025-04-10 | 11.384 | 11.384 | 11.384 | 11.384 | 11.384 | 5 |
| 2025-04-07 | 10.180 | 10.975 | 10.180 | 10.975 | 10.975 | 2,068 |
| 2025-04-04 | 9.886 | 10.222 | 9.886 | 10.222 | 10.222 | 44 |
| 2025-04-03 | 10.325 | 10.325 | 10.325 | 10.325 | 10.325 | 400 |
| 2025-04-01 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | 8 |
| 2025-03-31 | 11.110 | 11.233 | 11.040 | 11.140 | 11.140 | 682 |
| 2025-03-28 | 11.350 | 11.350 | 11.225 | 11.265 | 11.265 | 262 |
| 2025-03-27 | 11.795 | 11.880 | 11.565 | 11.880 | 11.880 | 1,806 |
| 2025-03-25 | 12.310 | 12.345 | 12.310 | 12.345 | 12.345 | 150 |
| 2025-03-24 | 12.076 | 12.350 | 12.076 | 12.350 | 12.350 | 1,191 |
| 2025-03-20 | 11.330 | 11.750 | 11.330 | 11.750 | 11.750 | 103 |
| 2025-03-19 | 10.910 | 10.910 | 10.910 | 10.910 | 10.910 | 41 |
| 2025-03-18 | 11.410 | 11.410 | 11.230 | 11.300 | 11.300 | 4,892 |
| 2025-03-17 | 11.420 | 11.680 | 11.406 | 11.620 | 11.620 | 745 |
| 2025-03-14 | 11.250 | 11.338 | 11.250 | 11.338 | 11.338 | 3,611 |
| 2025-03-13 | 11.580 | 11.580 | 11.102 | 11.102 | 11.102 | 8 |
| 2025-03-11 | 11.320 | 11.320 | 11.320 | 11.320 | 11.320 | 2 |
| 2025-03-10 | 12.070 | 12.070 | 12.070 | 12.070 | 12.070 | 3 |
| 2025-03-07 | 11.970 | 12.054 | 11.970 | 12.054 | 12.054 | 200 |
| 2025-03-06 | 11.710 | 11.745 | 11.582 | 11.582 | 11.582 | 984 |
| 2025-03-05 | 11.986 | 11.986 | 11.824 | 11.960 | 11.960 | 119 |
| 2025-03-04 | 12.590 | 12.690 | 12.232 | 12.232 | 12.232 | 112 |
| 2025-03-03 | 13.110 | 13.495 | 13.036 | 13.075 | 13.075 | 334 |
| 2025-02-28 | 11.890 | 12.912 | 11.890 | 12.760 | 12.760 | 948 |
| 2025-02-27 | 14.080 | 14.080 | 12.346 | 12.391 | 12.391 | 396 |
| 2025-02-26 | 15.420 | 15.420 | 15.420 | 15.420 | 15.420 | 2 |
| 2025-02-24 | 15.596 | 15.713 | 15.596 | 15.713 | 15.713 | 297 |
| 2025-02-21 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 200 |
| 2025-02-18 | 17.470 | 17.470 | 17.150 | 17.150 | 17.150 | 7 |
| 2025-02-12 | 17.485 | 17.485 | 17.470 | 17.470 | 17.470 | 22 |
| 2025-02-10 | 17.295 | 17.410 | 17.295 | 17.350 | 17.350 | 23 |
| 2025-02-07 | 17.295 | 17.299 | 17.295 | 17.299 | 17.299 | 476 |
| 2025-01-31 | 17.935 | 17.935 | 17.935 | 17.935 | 17.935 | 400 |
| 2025-01-29 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | 1 |
| 2025-01-28 | 18.100 | 18.320 | 18.100 | 18.320 | 18.320 | 244 |
| 2025-01-24 | 17.740 | 17.830 | 17.740 | 17.770 | 17.770 | 1,090 |
| 2025-01-21 | 17.726 | 17.726 | 17.726 | 17.726 | 17.726 | 105 |
| 2025-01-13 | 16.600 | 16.860 | 16.600 | 16.860 | 16.860 | 5 |
| 2025-01-10 | 16.501 | 16.501 | 16.501 | 16.501 | 16.501 | 3 |
| 2025-01-06 | 17.260 | 17.260 | 17.255 | 17.255 | 17.255 | 34 |
| 2025-01-03 | 16.950 | 17.040 | 16.904 | 17.040 | 17.040 | 205 |
| 2025-01-02 | 17.420 | 17.594 | 17.420 | 17.594 | 17.594 | 205 |
| 2024-12-30 | 17.320 | 17.320 | 17.306 | 17.306 | 17.306 | 300 |
| 2024-12-27 | 17.089 | 17.100 | 17.089 | 17.100 | 17.100 | 1 |
| 2024-12-20 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 1 |
| 2024-12-19 | 17.451 | 17.464 | 17.390 | 17.464 | 17.464 | 123 |
| 2024-12-16 | 18.584 | 18.584 | 18.584 | 18.584 | 18.584 | 53 |
| 2024-12-13 | 18.650 | 18.650 | 18.240 | 18.240 | 18.240 | 25 |
| 2024-12-12 | 18.825 | 18.825 | 18.825 | 18.825 | 18.825 | 1 |
| 2024-12-11 | 19.245 | 19.245 | 19.245 | 19.245 | 19.245 | 5 |
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.