CVNA: Carvana Co.

As of Monday, March 18th, 2024

$ 80.79

+1.21 +1.52%

Open: 80.14
High: 83.06
Low: 78.64
Volume: 3,799,430
Previous Close on Friday, March 15th, 2024

$ 79.58

+2.90 +3.78%

Open: 75.91
High: 82.27
Low: 74.42
Volume: 7,894,530
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 80.14 83.06 78.64 80.79 3,795,782 +1.21 +1.52
2024-03-15 75.91 82.27 74.42 79.58 7,894,530 +2.90 +3.78
2024-03-14 78.55 79.71 75.56 76.68 3,552,651 -2.99 -3.75
2024-03-13 76.39 80.73 76.39 79.67 3,073,026 +3.39 +4.44
2024-03-12 80.47 80.96 75.34 76.28 4,925,397 -1.82 -2.33
2024-03-11 84.29 84.64 77.97 78.10 4,964,875 -7.20 -8.44
2024-03-08 86.15 90.48 82.50 85.30 11,687,641 +5.83 +7.34
2024-03-07 78.31 81.47 76.66 79.47 5,483,352 +1.66 +2.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.06
On 2024-03-18
74.42
On 2024-03-15
2.69 3.44 80.96
On 2024-03-12
75.56
On 2024-03-14
-6.67 78.60
10D 90.48
On 2024-03-08
74.42
On 2024-03-15
-0.75 -0.92 90.48
On 2024-03-08
74.42
On 2024-03-15
-17.75 79.10
20D 90.48
On 2024-03-08
48.15
On 2024-02-21
28.31 53.94 90.48
On 2024-03-08
74.42
On 2024-03-15
-17.75 74.00
WTD 83.06
On 2024-03-18
78.64
On 2024-03-18
1.21 1.52 -- -- -- 80.79
MTD 90.48
On 2024-03-08
74.42
On 2024-03-15
4.86 6.40 90.48
On 2024-03-08
74.42
On 2024-03-15
-17.75 79.63
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

80.79 +1.21 +1.52 3,799,430