Cars.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 18.902 | 18.902 | 18.902 | 18.902 | 18.902 | 2 |
| 2024-12-05 | 19.910 | 19.910 | 19.910 | 19.910 | 19.910 | 170 |
| 2024-12-04 | 20.315 | 20.408 | 20.310 | 20.408 | 20.408 | 221 |
| 2024-12-03 | 20.081 | 20.081 | 19.796 | 19.966 | 19.966 | 195 |
| 2024-12-02 | 19.620 | 19.970 | 19.620 | 19.672 | 19.672 | 549 |
| 2024-11-29 | 19.765 | 19.765 | 19.732 | 19.732 | 19.732 | 45 |
| 2024-11-27 | 19.594 | 19.672 | 19.594 | 19.672 | 19.672 | 109 |
| 2024-11-26 | 19.718 | 19.884 | 19.718 | 19.884 | 19.884 | 183 |
| 2024-11-25 | 19.629 | 19.758 | 19.530 | 19.758 | 19.758 | 618 |
| 2024-11-22 | 19.028 | 19.028 | 19.028 | 19.028 | 19.028 | 26 |
| 2024-11-21 | 18.310 | 18.414 | 18.290 | 18.414 | 18.414 | 370 |
| 2024-11-20 | 18.586 | 18.586 | 18.586 | 18.586 | 18.586 | 42 |
| 2024-11-18 | 18.720 | 18.839 | 18.710 | 18.746 | 18.746 | 56 |
| 2024-11-15 | 18.684 | 18.684 | 18.684 | 18.684 | 18.684 | 111 |
| 2024-11-14 | 18.898 | 18.898 | 18.898 | 18.898 | 18.898 | 156 |
| 2024-11-13 | 19.394 | 19.394 | 19.277 | 19.277 | 19.277 | 299 |
| 2024-11-12 | 19.286 | 19.286 | 19.286 | 19.286 | 19.286 | 50 |
| 2024-11-11 | 18.734 | 19.295 | 18.734 | 19.264 | 19.264 | 124 |
| 2024-11-08 | 18.725 | 18.725 | 18.362 | 18.522 | 18.522 | 830 |
| 2024-11-07 | 17.795 | 17.795 | 17.105 | 17.287 | 17.287 | 638 |
| 2024-11-05 | 15.710 | 15.710 | 15.660 | 15.660 | 15.660 | 202 |
| 2024-11-04 | 15.970 | 16.075 | 15.970 | 16.075 | 16.075 | 145 |
| 2024-11-01 | 16.040 | 16.180 | 15.986 | 15.986 | 15.986 | 40 |
| 2024-10-29 | 16.122 | 16.122 | 16.120 | 16.120 | 16.120 | 972 |
| 2024-10-28 | 15.956 | 15.956 | 15.956 | 15.956 | 15.956 | 50 |
| 2024-10-24 | 15.500 | 15.772 | 15.500 | 15.772 | 15.772 | 134 |
| 2024-10-23 | 15.530 | 15.598 | 15.530 | 15.598 | 15.598 | 7 |
| 2024-10-17 | 15.910 | 15.910 | 15.684 | 15.684 | 15.684 | 100 |
| 2024-10-14 | 15.934 | 15.934 | 15.934 | 15.934 | 15.934 | 126 |
| 2024-10-10 | 15.288 | 15.512 | 15.288 | 15.512 | 15.512 | 1,000 |
| 2024-10-09 | 15.892 | 15.922 | 15.892 | 15.898 | 15.898 | 486 |
| 2024-10-08 | 15.200 | 15.505 | 15.200 | 15.502 | 15.502 | 166 |
| 2024-10-03 | 15.836 | 15.836 | 15.668 | 15.718 | 15.718 | 494 |
| 2024-10-02 | 16.329 | 16.329 | 16.329 | 16.329 | 16.329 | 53 |
| 2024-10-01 | 16.696 | 16.696 | 16.540 | 16.540 | 16.540 | 389 |
| 2024-09-25 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 9 |
| 2024-09-23 | 17.276 | 17.582 | 17.276 | 17.582 | 17.582 | 688 |
| 2024-09-16 | 17.660 | 17.784 | 17.660 | 17.784 | 17.784 | 58 |
| 2024-09-11 | 16.850 | 16.850 | 16.750 | 16.750 | 16.750 | 100 |
| 2024-09-04 | 17.465 | 17.465 | 17.465 | 17.465 | 17.465 | 3 |
| 2024-09-03 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 2 |
| 2024-08-30 | 17.819 | 17.830 | 17.790 | 17.798 | 17.798 | 800 |
| 2024-08-29 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | 100 |
| 2024-08-28 | 17.790 | 17.923 | 17.730 | 17.730 | 17.730 | 596 |
| 2024-08-27 | 18.208 | 18.208 | 18.208 | 18.208 | 18.208 | 40 |
| 2024-08-22 | 17.446 | 17.446 | 17.296 | 17.296 | 17.296 | 4 |
| 2024-08-21 | 17.538 | 17.538 | 17.538 | 17.538 | 17.538 | 1 |
| 2024-08-15 | 17.790 | 17.790 | 17.742 | 17.742 | 17.742 | 32 |
| 2024-08-12 | 16.790 | 16.790 | 16.681 | 16.681 | 16.681 | 90 |
| 2024-08-08 | 15.894 | 16.604 | 15.862 | 16.565 | 16.565 | 4,698 |
| 2024-08-06 | 18.095 | 18.095 | 18.095 | 18.095 | 18.095 | 15 |
| 2024-08-05 | 18.291 | 18.291 | 18.047 | 18.170 | 18.170 | 56 |
| 2024-07-31 | 20.530 | 20.686 | 20.530 | 20.686 | 20.686 | 100 |
| 2024-07-30 | 20.234 | 20.234 | 20.234 | 20.234 | 20.234 | 30 |
| 2024-07-29 | 19.998 | 20.460 | 19.675 | 19.675 | 19.675 | 400 |
| 2024-07-26 | 19.375 | 19.375 | 19.344 | 19.344 | 19.344 | 4 |
| 2024-07-25 | 18.905 | 18.905 | 18.905 | 18.905 | 18.905 | 2 |
| 2024-07-23 | 19.646 | 19.646 | 19.646 | 19.646 | 19.646 | 1 |
| 2024-07-19 | 19.448 | 19.462 | 19.431 | 19.431 | 19.431 | 366 |
| 2024-07-18 | 19.720 | 19.720 | 19.692 | 19.692 | 19.692 | 47 |
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.