ストックスクリーナーアプリを入手
35.40
0.67%
-0.24
アフターアワーズ：
35.40
Cargurus Inc (CARG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $35.92 | $35.18 | $0.7399 | 531,308.0 | -0.67% |
| 2024-11-15 | $36.00 | $35.37 | $0.635 | 696,973.0 | -0.70% |
| 2024-11-14 | $36.52 | $35.65 | $0.87 | 530,460.0 | -1.86% |
| 2024-11-13 | $37.81 | $36.48 | $1.33 | 701,263.0 | -2.48% |
| 2024-11-12 | $37.94 | $36.11 | $1.83 | 1,129,358.0 | +2.71% |
| 2024-11-11 | $36.76 | $35.17 | $1.59 | 923,592.0 | +4.88% |
| 2024-11-08 | $37.89 | $34.65 | $3.24 | 1,237,762.0 | +4.35% |
| 2024-11-07 | $33.95 | $32.78 | $1.17 | 1,054,623.0 | +1.43% |
| 2024-11-06 | $33.42 | $32.58 | $0.845 | 823,517.0 | +3.59% |
| 2024-11-05 | $31.78 | $30.83 | $0.95 | 380,215.0 | +1.47% |
| 2024-11-04 | $31.57 | $30.09 | $1.48 | 555,021.0 | +0.45% |
| 2024-11-01 | $31.34 | $30.70 | $0.64 | 491,446.0 | +0.42% |
| 2024-10-31 | $31.75 | $30.99 | $0.7642 | 398,702.0 | -1.62% |
| 2024-10-30 | $32.16 | $31.43 | $0.7299 | 522,698.0 | +0.25% |
| 2024-10-29 | $31.55 | $31.17 | $0.375 | 407,865.0 | -0.44% |
| 2024-10-28 | $32.09 | $31.57 | $0.52 | 461,686.0 | +0.19% |
| 2024-10-25 | $32.35 | $31.49 | $0.86 | 372,642.0 | -1.93% |
| 2024-10-24 | $32.18 | $31.66 | $0.52 | 418,061.0 | +1.84% |
| 2024-10-23 | $32.09 | $31.38 | $0.71 | 465,086.0 | -1.47% |
| 2024-10-22 | $32.36 | $31.61 | $0.75 | 500,249.0 | +1.20% |
Cargurus Inc (CARG) 株の年ごとの株価履歴
この詳細な分析では、Cargurus Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCARG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cargurus Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCargurus Inc (CARG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $37.94 | $30.09 | $7.85 | 9,586,846.0 | +14.12% |
| 2024-10 | $32.36 | $28.90 | $3.46 | 9,858,299.0 | +3.30% |
| 2024-09 | $30.99 | $26.23 | $4.76 | 14,457,993.0 | +3.62% |
| 2024-08 | $29.40 | $21.65 | $7.75 | 17,493,689.0 | +16.76% |
| 2024-07 | $26.83 | $24.16 | $2.67 | 13,144,108.0 | -5.27% |
| 2024-06 | $26.90 | $23.58 | $3.32 | 17,005,311.0 | +8.22% |
| 2024-05 | $24.98 | $21.99 | $2.99 | 17,784,867.0 | +7.79% |
| 2024-04 | $23.73 | $21.18 | $2.55 | 14,833,046.0 | -2.69% |
| 2024-03 | $24.22 | $22.01 | $2.21 | 30,041,908.0 | +4.25% |
| 2024-02 | $24.27 | $21.71 | $2.55 | 23,071,932.0 | -4.73% |
| 2024-01 | $24.02 | $22.46 | $1.55 | 12,607,518.0 | -3.81% |
2023年のCargurus Inc (CARG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $24.64 | $21.02 | $3.62 | 20,262,473.0 | +11.75% |
| 2023-11 | $22.09 | $16.76 | $5.32 | 23,160,668.0 | +25.48% |
| 2023-10 | $18.33 | $16.70 | $1.62 | 17,373,475.0 | -1.66% |
| 2023-09 | $18.80 | $17.21 | $1.59 | 20,401,259.0 | -3.26% |
| 2023-08 | $22.68 | $17.51 | $5.17 | 30,428,677.0 | -20.08% |
| 2023-07 | $24.22 | $21.49 | $2.73 | 21,806,987.0 | +0.13% |
| 2023-06 | $23.10 | $18.73 | $4.37 | 53,447,962.0 | +20.44% |
| 2023-05 | $20.21 | $15.34 | $4.87 | 28,792,039.0 | +14.29% |
| 2023-04 | $18.77 | $16.17 | $2.60 | 17,368,065.0 | -11.99% |
| 2023-03 | $19.76 | $16.51 | $3.25 | 25,360,044.0 | +9.56% |
| 2023-02 | $18.53 | $15.37 | $3.16 | 20,014,455.0 | -3.40% |
| 2023-01 | $17.86 | $14.12 | $3.73 | 26,761,639.0 | +25.98% |
2022年のCargurus Inc (CARG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.59 | $11.81 | $2.78 | 28,074,915.0 | +7.11% |
| 2022-11 | $15.45 | $9.14 | $6.31 | 59,103,697.0 | -10.16% |
| 2022-10 | $15.77 | $12.80 | $2.97 | 27,675,433.0 | +2.75% |
| 2022-09 | $20.11 | $13.66 | $6.45 | 28,768,227.0 | -24.22% |
| 2022-08 | $26.43 | $18.11 | $8.32 | 32,234,518.0 | -23.01% |
| 2022-07 | $25.14 | $21.47 | $3.67 | 13,466,827.0 | +13.03% |
| 2022-06 | $26.73 | $20.78 | $5.95 | 19,686,431.0 | -15.13% |
| 2022-05 | $37.09 | $20.15 | $16.94 | 37,564,992.0 | -22.52% |
| 2022-04 | $45.47 | $32.46 | $13.01 | 21,562,658.0 | -23.03% |
| 2022-03 | $48.87 | $35.69 | $13.18 | 29,709,710.0 | -12.36% |
| 2022-02 | $50.03 | $29.55 | $20.48 | 27,089,034.0 | +51.88% |
| 2022-01 | $35.89 | $28.50 | $7.39 | 19,517,534.0 | -5.17% |
1.33%
0.02%
大文字化:
|
ボリューム (24 時間):