CVNA: Carvana Co.

As of Friday, October 4th, 2024

$ 180.17

+3.53 +2.00%

Open: 179.80
High: 182.84
Low: 176.61
Volume: 2,269,483
Previous Close on Thursday, October 3rd, 2024

$ 176.64

-0.31 -0.18%

Open: 175.88
High: 179.93
Low: 174.03
Volume: 1,756,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 179.80 182.84 176.61 180.17 2,269,464 +3.53 +2.00
2024-10-03 175.88 179.93 174.03 176.64 1,756,982 -0.31 -0.18
2024-10-02 173.81 177.61 171.82 176.95 1,980,332 +1.15 +0.65
2024-10-01 174.31 178.40 172.10 175.80 3,495,313 +1.69 +0.97
2024-09-30 167.90 175.00 165.99 174.11 2,591,888 +4.33 +2.55
2024-09-27 171.12 172.83 168.10 169.78 1,633,919 -1.43 -0.84
2024-09-26 169.32 171.37 165.92 171.21 2,726,095 +1.56 +0.92
2024-09-25 171.76 173.45 168.72 169.65 2,273,361 -3.05 -1.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 182.84
On 2024-10-04		 165.99
On 2024-09-30		 10.39 6.12 178.40
On 2024-10-01		 171.82
On 2024-10-02		 -3.69 176.73
10D 182.84
On 2024-10-04		 165.92
On 2024-09-26		 6.32 3.64 176.20
On 2024-09-23		 165.92
On 2024-09-26		 -5.84 174.22
20D 182.84
On 2024-10-04		 124.39
On 2024-09-10		 46.76 35.05 138.40
On 2024-09-09		 124.39
On 2024-09-10		 -10.12 162.00
WTD 182.84
On 2024-10-04		 165.99
On 2024-09-30		 10.39 6.12 178.40
On 2024-10-01		 171.82
On 2024-10-02		 -3.69 176.73
MTD 182.84
On 2024-10-04		 171.82
On 2024-10-02		 6.06 3.48 178.40
On 2024-10-01		 171.82
On 2024-10-02		 -3.69 177.39
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

180.17 +3.53 +2.00 2,269,483