Kar Auction Services Inc (NY: KAR )

16.98 USD +0.26 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 16.60 17.15 16.53 16.98 2,811,310 +0.26(+1.56%)
May 06, 2021 16.85 16.85 16.09 16.72 3,221,405 -0.11(-0.65%)
May 05, 2021 16.72 17.48 15.80 16.83 8,457,941 +2.32(+15.99%)
May 04, 2021 14.82 14.95 14.21 14.51 5,093,451 -0.39(-2.62%)
May 03, 2021 15.15 15.31 14.82 14.90 4,955,112 -0.09(-0.60%)
Apr 30, 2021 15.03 15.15 14.84 14.99 2,687,500 -0.20(-1.32%)
Apr 29, 2021 15.43 15.60 15.06 15.19 3,629,004 -0.12(-0.78%)
Apr 28, 2021 15.40 15.47 14.98 15.31 1,787,181 -0.33(-2.11%)
Apr 27, 2021 15.46 15.78 15.39 15.64 1,122,755 +0.19(+1.23%)
Apr 26, 2021 15.71 15.71 15.43 15.45 828,860 -0.18(-1.15%)
Apr 23, 2021 15.36 15.77 15.22 15.63 1,285,600 +0.43(+2.83%)
Apr 22, 2021 15.49 15.65 15.17 15.20 1,423,127 -0.39(-2.50%)
Apr 21, 2021 15.23 15.68 15.10 15.59 1,461,277 +0.44(+2.90%)
Apr 20, 2021 15.34 15.38 14.89 15.15 1,544,527 -0.30(-1.94%)
Apr 19, 2021 15.47 15.72 15.18 15.45 1,318,881 -0.01(-0.06%)
Apr 16, 2021 15.27 15.54 15.15 15.46 1,661,400 +0.37(+2.45%)
Apr 15, 2021 15.33 15.35 14.87 15.09 2,381,356 -0.09(-0.59%)
Apr 14, 2021 15.18 15.29 14.98 15.18 2,471,680 +0.05(+0.33%)
Apr 13, 2021 15.18 15.38 15.04 15.13 1,490,829 -0.08(-0.53%)
Apr 12, 2021 15.61 15.66 15.21 15.21 1,536,216 -0.39(-2.50%)
Apr 09, 2021 15.26 15.60 15.23 15.60 1,824,400 +0.36(+2.36%)
Apr 08, 2021 15.15 15.36 15.03 15.24 1,420,197 -0.01(-0.07%)
Apr 07, 2021 15.24 15.32 15.10 15.25 1,475,275 +0.03(+0.20%)
Apr 06, 2021 15.19 15.48 15.19 15.22 1,397,043 -0.13(-0.85%)
Apr 05, 2021 15.50 15.50 15.06 15.35 1,633,919 +0.09(+0.59%)
Apr 01, 2021 14.94 15.34 14.85 15.26 1,556,700 +0.26(+1.73%)
Mar 31, 2021 15.14 15.23 14.94 15.00 1,358,551 -0.05(-0.33%)
Mar 30, 2021 14.66 15.18 14.65 15.05 1,268,996 +0.41(+2.80%)
Mar 29, 2021 15.40 15.81 14.61 14.64 2,048,436 -0.84(-5.43%)
Mar 26, 2021 15.08 15.49 14.89 15.48 1,247,900 +0.54(+3.61%)
Mar 25, 2021 14.65 15.01 14.29 14.94 1,408,953 +0.15(+1.01%)
Mar 24, 2021 14.84 15.21 14.70 14.79 2,467,468 +0.11(+0.75%)
Mar 23, 2021 15.15 15.28 14.55 14.68 2,703,019 -0.65(-4.24%)
Mar 22, 2021 15.19 15.37 14.96 15.33 2,521,522 +0.07(+0.46%)
Mar 19, 2021 15.47 15.56 14.96 15.26 3,321,800 -0.13(-0.84%)
Mar 18, 2021 16.15 16.37 15.39 15.39 2,327,497 -0.89(-5.47%)
Mar 17, 2021 16.12 16.33 15.72 16.28 1,319,636 +0.10(+0.62%)
Mar 16, 2021 16.45 16.52 16.04 16.18 1,504,411 -0.23(-1.40%)
Mar 15, 2021 16.34 16.47 15.81 16.41 2,678,883 +0.08(+0.49%)
Mar 12, 2021 16.15 16.69 16.15 16.33 3,552,200 +0.15(+0.93%)
Mar 11, 2021 16.02 16.51 15.80 16.18 4,232,970 +0.13(+0.81%)
Mar 10, 2021 15.29 16.14 15.18 16.05 4,128,332 +0.98(+6.50%)
Mar 09, 2021 14.89 15.39 14.75 15.07 3,301,335 +0.37(+2.52%)
Mar 08, 2021 14.23 15.24 14.12 14.70 3,219,581 +0.45(+3.16%)
Mar 05, 2021 14.04 14.52 13.68 14.25 3,219,000 +0.44(+3.19%)
Mar 04, 2021 14.03 14.16 13.55 13.81 2,335,446 -0.22(-1.57%)
Mar 03, 2021 13.99 14.37 13.88 14.03 3,075,244 +0.04(+0.29%)
Mar 02, 2021 14.37 14.50 13.98 13.99 2,979,843 -0.32(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.