Cars.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 19.807 | 19.807 | 19.807 | 19.807 | 19.807 | 52 |
| 2024-07-15 | 19.350 | 19.645 | 19.350 | 19.480 | 19.480 | 140 |
| 2024-07-11 | 18.700 | 18.700 | 18.675 | 18.675 | 18.675 | 7 |
| 2024-07-09 | 18.564 | 18.564 | 18.564 | 18.564 | 18.564 | 26 |
| 2024-07-08 | 19.061 | 19.061 | 19.000 | 19.000 | 19.000 | 40 |
| 2024-07-05 | 19.070 | 19.070 | 19.070 | 19.070 | 19.070 | 1 |
| 2024-07-01 | 19.214 | 19.214 | 19.084 | 19.110 | 19.110 | 2,323 |
| 2024-06-26 | 19.687 | 19.687 | 19.687 | 19.687 | 19.687 | 5 |
| 2024-06-25 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 57 |
| 2024-06-21 | 19.525 | 19.525 | 19.525 | 19.525 | 19.525 | 713 |
| 2024-06-17 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | 2 |
| 2024-06-12 | 20.870 | 20.870 | 20.618 | 20.618 | 20.618 | 246 |
| 2024-06-10 | 19.890 | 19.890 | 19.751 | 19.751 | 19.751 | 320 |
| 2024-06-06 | 20.500 | 20.598 | 20.465 | 20.465 | 20.465 | 276 |
| 2024-06-05 | 20.368 | 20.548 | 20.368 | 20.548 | 20.548 | 432 |
| 2024-06-03 | 20.250 | 20.324 | 20.202 | 20.202 | 20.202 | 82 |
| 2024-05-31 | 20.020 | 20.146 | 20.020 | 20.146 | 20.146 | 208 |
| 2024-05-30 | 19.580 | 20.225 | 19.580 | 20.225 | 20.225 | 65 |
| 2024-05-29 | 18.996 | 19.136 | 18.982 | 19.132 | 19.132 | 1,900 |
| 2024-05-28 | 19.095 | 19.370 | 19.095 | 19.370 | 19.370 | 200 |
| 2024-05-24 | 18.520 | 18.520 | 18.495 | 18.495 | 18.495 | 504 |
| 2024-05-20 | 18.420 | 18.535 | 18.420 | 18.535 | 18.535 | 151 |
| 2024-05-17 | 18.286 | 18.286 | 18.286 | 18.286 | 18.286 | 15 |
| 2024-05-16 | 18.445 | 18.445 | 18.445 | 18.445 | 18.445 | 20 |
| 2024-05-13 | 18.072 | 18.072 | 18.072 | 18.072 | 18.072 | 500 |
| 2024-05-10 | 17.982 | 18.090 | 17.982 | 18.090 | 18.090 | 128 |
| 2024-05-09 | 18.135 | 19.000 | 18.135 | 18.625 | 18.625 | 833 |
| 2024-05-08 | 17.004 | 17.019 | 17.004 | 17.019 | 17.019 | 31 |
| 2024-05-07 | 17.394 | 17.394 | 17.394 | 17.394 | 17.394 | 2 |
| 2024-05-01 | 16.856 | 16.856 | 16.856 | 16.856 | 16.856 | 25 |
| 2024-04-30 | 16.780 | 16.810 | 16.780 | 16.800 | 16.800 | 60 |
| 2024-04-23 | 16.725 | 16.725 | 16.725 | 16.725 | 16.725 | 24 |
| 2024-04-22 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 2 |
| 2024-04-18 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 8 |
| 2024-04-16 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 1 |
| 2024-04-15 | 16.182 | 16.182 | 16.172 | 16.172 | 16.172 | 22 |
| 2024-04-12 | 16.708 | 16.708 | 16.601 | 16.601 | 16.601 | 81 |
| 2024-04-10 | 16.926 | 16.926 | 16.926 | 16.926 | 16.926 | 20 |
| 2024-04-09 | 17.650 | 17.768 | 17.400 | 17.400 | 17.400 | 57 |
| 2024-04-08 | 17.280 | 17.494 | 17.280 | 17.494 | 17.494 | 207 |
| 2024-04-04 | 17.254 | 17.254 | 17.254 | 17.254 | 17.254 | 26 |
| 2024-04-03 | 16.734 | 17.026 | 16.734 | 17.026 | 17.026 | 1,810 |
| 2024-04-02 | 16.735 | 16.735 | 16.735 | 16.735 | 16.735 | 1 |
| 2024-03-28 | 17.170 | 17.296 | 17.170 | 17.296 | 17.296 | 254 |
| 2024-03-26 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 35 |
| 2024-03-25 | 16.972 | 16.972 | 16.972 | 16.972 | 16.972 | 1 |
| 2024-03-21 | 16.945 | 16.945 | 16.945 | 16.945 | 16.945 | 200 |
| 2024-03-20 | 17.054 | 17.070 | 16.685 | 17.027 | 17.027 | 1,898 |
| 2024-03-19 | 16.875 | 16.975 | 16.780 | 16.867 | 16.867 | 2,106 |
| 2024-03-18 | 16.660 | 17.170 | 16.660 | 16.928 | 16.928 | 2,108 |
| 2024-03-15 | 16.720 | 16.720 | 16.540 | 16.551 | 16.551 | 2,370 |
| 2024-03-14 | 17.178 | 17.178 | 16.946 | 16.946 | 16.946 | 28 |
| 2024-03-13 | 17.613 | 17.613 | 17.594 | 17.594 | 17.594 | 107 |
| 2024-03-12 | 17.910 | 17.910 | 17.910 | 17.910 | 17.910 | 1 |
| 2024-03-11 | 18.210 | 18.210 | 18.080 | 18.080 | 18.080 | 42 |
| 2024-03-08 | 18.540 | 19.217 | 18.540 | 19.217 | 19.217 | 27 |
| 2024-03-07 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 7 |
| 2024-03-05 | 18.160 | 18.160 | 18.160 | 18.160 | 18.160 | 100 |
| 2024-03-04 | 18.775 | 18.824 | 18.775 | 18.792 | 18.792 | 47 |
| 2024-03-01 | 18.390 | 18.390 | 18.390 | 18.390 | 18.390 | 50 |
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.