Cars.com Inc. CARS
NYSE · United States · Technology Services
$10.00-0.27 (-2.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.00 | -2.63% | $10.16 | $10.27 | $9.31 | 1.22M |
| 2026-09-30 | $10.27 | -1.82% | $10.47 | $10.60 | $10.26 | 519.60K |
| 2026-09-29 | $10.46 | +0.38% | $10.40 | $10.59 | $10.31 | 510.50K |
| 2026-09-28 | $10.42 | -4.40% | $10.80 | $10.82 | $10.41 | 618.40K |
| 2026-09-25 | $10.90 | +2.73% | $10.56 | $10.92 | $10.54 | 458.70K |
| 2026-09-24 | $10.61 | +2.51% | $10.60 | $10.61 | $10.38 | 689.60K |
| 2026-09-23 | $10.35 | -4.17% | $10.76 | $10.77 | $10.11 | 944.00K |
| 2026-09-22 | $10.80 | -5.68% | $11.59 | $11.63 | $10.60 | 960.10K |
| 2026-09-21 | $11.45 | +2.78% | $11.34 | $11.53 | $11.21 | 444.40K |
| 2026-09-18 | $11.14 | -1.85% | $11.35 | $11.38 | $11.07 | 1.77M |
| 2026-09-17 | $11.35 | -1.56% | $11.68 | $11.68 | $11.29 | 443.10K |
| 2026-09-16 | $11.53 | -2.29% | $11.75 | $11.75 | $11.48 | 406.00K |
| 2026-09-15 | $11.80 | +0.77% | $11.73 | $11.83 | $11.56 | 454.00K |
| 2026-09-14 | $11.71 | +0.86% | $11.71 | $11.91 | $11.47 | 457.20K |
| 2026-09-11 | $11.61 | +1.75% | $11.57 | $11.75 | $11.52 | 443.20K |
| 2026-09-10 | $11.41 | +1.69% | $11.18 | $11.42 | $11.06 | 534.60K |
| 2026-09-09 | $11.22 | -0.27% | $11.21 | $11.25 | $11.00 | 531.80K |
| 2026-09-08 | $11.25 | -4.09% | $11.58 | $11.61 | $11.24 | 493.30K |
| 2026-09-04 | $11.73 | -0.51% | $11.62 | $11.85 | $11.45 | 737.70K |
| 2026-09-03 | $11.79 | -1.67% | $12.13 | $12.37 | $11.71 | 301.30K |
| 2026-09-02 | $11.99 | +3.45% | $11.63 | $12.10 | $11.57 | 400.40K |
| 2026-09-01 | $11.59 | -0.94% | $11.60 | $11.63 | $11.40 | 495.70K |
| 2026-08-31 | $11.70 | -2.01% | $11.83 | $11.91 | $11.60 | 437.20K |
| 2026-08-28 | $11.94 | +1.44% | $11.72 | $11.94 | $11.71 | 400.50K |
| 2026-08-27 | $11.77 | -1.67% | $11.95 | $12.18 | $11.72 | 399.80K |
| 2026-08-26 | $11.97 | -3.00% | $12.28 | $12.50 | $11.91 | 959.00K |
| 2026-08-25 | $12.34 | -0.16% | $12.31 | $12.47 | $12.17 | 315.90K |
| 2026-08-24 | $12.36 | +1.15% | $12.24 | $12.60 | $12.24 | 398.60K |
| 2026-08-21 | $12.22 | -0.41% | $12.28 | $12.39 | $11.98 | 438.70K |
| 2026-08-20 | $12.27 | -1.37% | $12.34 | $12.42 | $11.95 | 478.00K |
| 2026-08-19 | $12.44 | +4.80% | $11.99 | $12.48 | $11.98 | 470.30K |
| 2026-08-18 | $11.87 | +0.08% | $12.01 | $12.15 | $11.77 | 562.40K |
| 2026-08-17 | $11.86 | -4.20% | $12.23 | $12.33 | $11.82 | 688.10K |
| 2026-08-14 | $12.38 | -1.35% | $12.37 | $12.44 | $12.09 | 488.00K |
| 2026-08-13 | $12.55 | +3.72% | $12.18 | $12.60 | $12.02 | 549.20K |
| 2026-08-12 | $12.10 | +2.02% | $11.77 | $12.11 | $11.60 | 533.30K |
| 2026-08-11 | $11.86 | -2.71% | $12.16 | $12.25 | $11.59 | 693.10K |
| 2026-08-10 | $12.19 | -1.06% | $12.08 | $12.52 | $11.87 | 772.10K |
| 2026-08-07 | $12.32 | +4.94% | $11.88 | $13.34 | $11.88 | 1.17M |
| 2026-08-06 | $11.74 | -0.84% | $10.82 | $11.92 | $10.59 | 1.52M |
| 2026-08-05 | $11.84 | -0.92% | $12.09 | $12.11 | $11.83 | 847.10K |
| 2026-08-04 | $11.95 | -1.16% | $12.02 | $12.23 | $11.94 | 470.70K |
| 2026-08-03 | $12.09 | +2.03% | $12.17 | $12.42 | $11.95 | 413.60K |
| 2026-07-31 | $11.85 | -0.25% | $11.93 | $12.03 | $11.53 | 603.70K |
| 2026-07-30 | $11.88 | -7.98% | $12.81 | $12.81 | $11.80 | 682.10K |
| 2026-07-29 | $12.91 | +2.38% | $12.42 | $13.10 | $12.42 | 912.10K |
| 2026-07-28 | $12.61 | +6.86% | $11.68 | $12.68 | $11.68 | 666.20K |
| 2026-07-27 | $11.80 | +2.97% | $11.59 | $11.98 | $11.56 | 414.80K |
| 2026-07-24 | $11.46 | +0.35% | $11.58 | $11.81 | $11.44 | 478.50K |
| 2026-07-23 | $11.42 | -2.06% | $11.44 | $11.44 | $11.19 | 719.00K |
| 2026-07-22 | $11.66 | -1.77% | $11.88 | $11.88 | $11.49 | 649.70K |
| 2026-07-21 | $11.87 | -0.84% | $11.80 | $11.95 | $11.76 | 461.20K |
| 2026-07-20 | $11.97 | -0.17% | $11.86 | $12.15 | $11.69 | 606.10K |
| 2026-07-17 | $11.99 | -2.68% | $12.13 | $12.43 | $11.94 | 841.60K |
| 2026-07-16 | $12.32 | +4.50% | $11.86 | $12.35 | $11.85 | 1.21M |
| 2026-07-15 | $11.79 | +4.61% | $11.33 | $11.94 | $11.26 | 802.80K |
| 2026-07-14 | $11.27 | +1.53% | $10.95 | $11.38 | $10.94 | 758.00K |
| 2026-07-13 | $11.10 | +0.09% | $11.10 | $11.28 | $10.87 | 580.80K |
| 2026-07-10 | $11.09 | +0.54% | $11.21 | $11.38 | $11.02 | 616.30K |
| 2026-07-09 | $11.03 | +2.13% | $10.79 | $11.09 | $10.66 | 450.10K |
| 2026-07-08 | $10.80 | -3.74% | $11.12 | $11.14 | $10.71 | 526.60K |
| 2026-07-07 | $11.22 | -1.58% | $11.55 | $11.69 | $11.22 | 684.50K |
| 2026-07-06 | $11.40 | +0.71% | $11.32 | $11.66 | $11.19 | 584.30K |
| 2026-07-02 | $11.32 | +0.35% | $11.31 | $11.42 | $11.07 | 552.10K |
| 2026-07-01 | $11.28 | +3.11% | $11.13 | $11.38 | $11.09 | 682.30K |
| 2026-06-30 | $10.94 | -1.80% | $11.11 | $11.15 | $10.90 | 633.20K |
| 2026-06-29 | $11.14 | +3.63% | $10.75 | $11.31 | $10.60 | 967.30K |
| 2026-06-26 | $10.75 | +5.81% | $10.09 | $10.76 | $10.09 | 1.32M |
| 2026-06-25 | $10.16 | -1.55% | $10.22 | $10.34 | $10.06 | 971.20K |
| 2026-06-24 | $10.32 | +4.88% | $9.94 | $10.36 | $9.91 | 591.40K |
| 2026-06-23 | $9.84 | -0.51% | $9.93 | $10.09 | $9.81 | 687.10K |
| 2026-06-22 | $9.89 | -0.60% | $9.87 | $10.11 | $9.74 | 860.70K |
| 2026-06-18 | $9.95 | +1.32% | $9.77 | $10.11 | $9.60 | 1.11M |
| 2026-06-17 | $9.82 | -3.06% | $9.98 | $10.14 | $9.72 | 824.90K |
| 2026-06-16 | $10.13 | +4.00% | $9.57 | $10.19 | $9.57 | 1.01M |
| 2026-06-15 | $9.74 | +2.74% | $9.62 | $9.75 | $9.52 | 659.10K |
| 2026-06-12 | $9.48 | -0.84% | $9.53 | $9.62 | $9.41 | 772.60K |
| 2026-06-11 | $9.56 | -0.31% | $9.54 | $9.65 | $9.42 | 577.40K |
| 2026-06-10 | $9.59 | -0.52% | $9.52 | $9.84 | $9.41 | 673.30K |
| 2026-06-09 | $9.64 | +3.66% | $9.28 | $9.68 | $9.28 | 831.50K |
| 2026-06-08 | $9.30 | +0.98% | $9.10 | $9.39 | $9.01 | 651.80K |
| 2026-06-05 | $9.21 | -1.39% | $9.32 | $9.51 | $9.06 | 681.70K |
| 2026-06-04 | $9.34 | +1.74% | $9.37 | $9.53 | $9.24 | 630.90K |
| 2026-06-03 | $9.18 | -4.18% | $9.45 | $9.47 | $9.02 | 919.20K |
| 2026-06-02 | $9.58 | -3.33% | $9.92 | $9.97 | $9.43 | 670.20K |
| 2026-06-01 | $9.91 | -3.60% | $10.13 | $10.28 | $9.67 | 801.40K |
| 2026-05-29 | $10.28 | +0.98% | $10.31 | $10.47 | $10.23 | 830.40K |
| 2026-05-28 | $10.18 | +1.19% | $10.10 | $10.24 | $9.91 | 1.05M |
| 2026-05-27 | $10.06 | +3.29% | $9.86 | $10.25 | $9.86 | 1.17M |
| 2026-05-26 | $9.74 | +0.93% | $9.57 | $9.82 | $9.56 | 1.14M |