Cars.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	18.316	18.316	18.316	18.316	18.316	13
2024-02-28	18.355	18.396	18.355	18.396	18.396	101
2024-02-26	17.715	17.715	17.715	17.715	17.715	27
2024-02-23	17.960	17.960	17.960	17.960	17.960	275
2024-02-22	17.552	18.386	17.402	18.386	18.386	1,721
2024-02-20	17.975	17.975	17.840	17.944	17.944	590
2024-02-16	18.710	18.710	18.245	18.245	18.245	574
2024-02-15	18.980	18.993	18.850	18.904	18.904	1,452
2024-02-13	18.437	18.437	18.437	18.437	18.437	200
2024-02-12	18.995	19.282	18.995	19.282	19.282	48
2024-02-09	18.422	18.422	18.422	18.422	18.422	5
2024-02-08	18.667	18.768	18.667	18.764	18.764	466
2024-02-07	18.456	18.456	18.456	18.456	18.456	10
2024-02-05	18.290	18.528	18.290	18.528	18.528	3
2024-02-02	17.710	17.710	17.628	17.628	17.628	63
2024-01-31	17.906	17.914	17.906	17.914	17.914	10
2024-01-30	18.288	18.288	18.125	18.125	18.125	500
2024-01-29	17.800	18.233	17.800	18.232	18.232	503
2024-01-22	18.049	18.050	18.049	18.050	18.050	280
2024-01-19	17.334	17.334	17.334	17.334	17.334	1
2024-01-16	17.006	17.006	17.006	17.006	17.006	37
2024-01-12	17.270	17.312	17.270	17.312	17.312	500
2024-01-11	17.475	17.478	17.219	17.228	17.228	2,000
2024-01-08	17.380	17.380	17.358	17.358	17.358	1,206
2024-01-04	17.600	17.600	17.600	17.600	17.600	30
2024-01-03	17.901	17.901	17.901	17.901	17.901	100
2023-12-28	19.300	19.300	19.300	19.300	19.300	50
2023-12-20	19.861	20.025	19.861	20.025	20.025	51
2023-12-19	19.408	19.408	19.408	19.408	19.408	1
2023-12-12	18.880	18.884	18.880	18.884	18.884	500
2023-12-08	18.830	18.830	18.830	18.830	18.830	733
2023-12-05	18.820	18.925	18.820	18.925	18.925	93
2023-11-20	19.390	19.434	19.390	19.434	19.434	41
2023-11-16	18.805	18.805	18.805	18.805	18.805	40
2023-11-15	19.575	19.575	19.575	19.575	19.575	10
2023-11-14	19.380	19.380	19.380	19.380	19.380	21
2023-11-13	18.635	18.800	18.635	18.800	18.800	80
2023-11-03	17.598	18.210	17.598	18.195	18.195	72
2023-11-02	16.390	17.200	16.285	17.136	17.136	1,840
2023-11-01	14.863	14.863	14.863	14.863	14.863	24
2023-10-27	15.448	15.448	15.280	15.280	15.280	55
2023-10-24	16.400	16.400	16.400	16.400	16.400	1
2023-10-23	16.032	16.408	16.000	16.407	16.407	1,016
2023-10-18	16.805	16.805	16.805	16.805	16.805	33
2023-10-17	16.768	16.768	16.768	16.768	16.768	1
2023-10-16	16.592	16.592	16.592	16.592	16.592	20
2023-10-09	16.947	16.947	16.947	16.947	16.947	448
2023-10-04	16.912	16.912	16.912	16.912	16.912	6
2023-10-02	16.730	16.744	16.650	16.650	16.650	60
2023-09-29	17.180	17.180	16.940	16.940	16.940	23
2023-09-25	16.988	16.988	16.988	16.988	16.988	20
2023-09-20	17.990	17.998	17.900	17.900	17.900	42
2023-09-19	17.688	17.688	17.688	17.688	17.688	100
2023-09-18	17.250	17.250	17.250	17.250	17.250	116
2023-09-15	18.091	18.188	17.418	17.418	17.418	408
2023-09-08	18.490	18.490	18.490	18.490	18.490	1
2023-09-07	18.502	18.502	18.502	18.502	18.502	18
2023-09-06	19.120	19.120	18.743	18.798	18.798	61
2023-09-01	19.050	19.050	18.841	18.890	18.890	138
2023-08-31	18.678	18.678	18.678	18.678	18.678	2

← NewerPage 9 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.