NYSE:CARS | Historical Stock Price | Cars.com Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.83$5.93$9.18$14.22$22.02$34.092017-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.30$11.30307,000——
2020-12-30$11.49$11.49356,500——
2020-12-29$11.31$11.31709,900——
2020-12-28$11.81$11.81626,000——
2020-12-24$11.44$11.44312,000——
2020-12-23$11.39$11.39589,700——
2020-12-22$11.72$11.72650,400——
2020-12-21$12.16$12.16565,000——
2020-12-18$12.31$12.31908,000——
2020-12-17$12.79$12.79603,300——
2020-12-16$13.04$13.04695,600——
2020-12-15$13.37$13.37630,600——
2020-12-14$13.01$13.01855,000——
2020-12-11$12.46$12.46591,100——
2020-12-10$12.49$12.49707,300——
2020-12-09$11.79$11.791,111,800——
2020-12-08$11.48$11.48720,900——
2020-12-07$11.27$11.27492,800——
2020-12-04$11.50$11.50935,800——
2020-12-03$10.98$10.98553,600——
2020-12-02$10.97$10.97825,800——
2020-12-01$11.06$11.06947,200——
2020-11-30$11.17$11.17700,300——
2020-11-27$11.30$11.30553,400——
2020-11-25$11.49$11.491,124,600——
2020-11-24$11.21$11.211,244,000——
2020-11-23$11.04$11.041,063,200——
2020-11-20$10.62$10.622,971,500——
2020-11-19$10.02$10.02616,800——
2020-11-18$9.68$9.68849,300——
2020-11-17$9.60$9.60734,800——
2020-11-16$9.30$9.30857,100——
2020-11-13$8.81$8.81781,600——
2020-11-12$8.76$8.76922,100——
2020-11-11$9.47$9.471,174,200——
2020-11-10$8.89$8.891,329,700——
2020-11-09$8.85$8.852,644,400——
2020-11-06$9.32$9.321,569,300——
2020-11-05$8.75$8.75734,300——
2020-11-04$8.22$8.22557,600——
2020-11-03$8.21$8.21840,500——
2020-11-02$8.01$8.011,053,300——
2020-10-30$7.39$7.391,110,900——
2020-10-29$7.68$7.68642,700——
2020-10-28$7.60$7.601,118,000——
2020-10-27$8.01$8.01863,200——
2020-10-26$8.31$8.31897,300——
2020-10-23$8.95$8.95970,500——
2020-10-22$8.82$8.82902,200——
2020-10-21$8.43$8.431,373,700——
2020-10-20$8.65$8.651,312,200——
2020-10-19$8.52$8.521,598,500——
2020-10-16$9.21$9.213,264,600——
2020-10-15$10.06$10.0610,946,100——
2020-10-14$8.01$8.01703,800——
2020-10-13$8.30$8.30458,800——
2020-10-12$8.44$8.44602,500——
2020-10-09$8.66$8.66632,800——
2020-10-08$8.91$8.91408,500——
2020-10-07$8.75$8.75649,300——
2020-10-06$8.70$8.70754,800——
2020-10-05$8.93$8.93511,200——
2020-10-02$8.61$8.61788,800——
2020-10-01$8.78$8.781,117,600——
2020-09-30$8.08$8.08963,900——
2020-09-29$8.12$8.12764,400——
2020-09-28$8.04$8.04897,100——
2020-09-25$7.56$7.561,318,500——
2020-09-24$7.60$7.601,032,800——
2020-09-23$8.18$8.181,499,200——
2020-09-22$8.39$8.391,226,600——
2020-09-21$8.42$8.42915,800——
2020-09-18$8.60$8.601,534,800——
2020-09-17$8.72$8.721,133,100——
2020-09-16$9.13$9.132,002,800——
2020-09-15$8.46$8.46774,100——
2020-09-14$8.55$8.55902,500——
2020-09-11$8.06$8.06696,000——
2020-09-10$8.28$8.28623,300——
2020-09-09$8.26$8.26765,100——
2020-09-08$8.37$8.37466,600——
2020-09-04$8.38$8.38721,100——
2020-09-03$8.48$8.48982,000——
2020-09-02$9.01$9.01886,600——
2020-09-01$8.86$8.86634,600——
2020-08-31$8.68$8.681,029,300——
2020-08-28$9.17$9.17655,900——
2020-08-27$9.05$9.051,226,200——
2020-08-26$9.29$9.291,363,700——
2020-08-25$9.67$9.671,884,300——
2020-08-24$9.41$9.411,433,100——
2020-08-21$8.71$8.711,281,700——
2020-08-20$8.58$8.581,150,500——
2020-08-19$8.50$8.50894,900——
2020-08-18$8.53$8.531,220,400——
2020-08-17$8.18$8.181,327,100——
2020-08-14$8.64$8.641,078,900——
2020-08-13$8.47$8.471,165,400——
2020-08-12$8.20$8.201,374,200——
2020-08-11$8.69$8.691,581,200——
2020-08-10$8.73$8.731,429,300——
2020-08-07$9.22$9.223,096,500——
2020-08-06$9.15$9.152,259,000——
2020-08-05$8.69$8.691,291,400——
2020-08-04$8.76$8.761,869,500——
2020-08-03$8.77$8.772,298,100——
2020-07-31$8.12$8.122,358,400——
2020-07-30$8.32$8.325,221,400——
2020-07-29$6.89$6.891,995,300——
2020-07-28$6.59$6.591,040,300——
2020-07-27$6.38$6.38967,500——
2020-07-24$6.21$6.21731,700——
2020-07-23$6.32$6.321,255,700——
2020-07-22$6.21$6.21666,500——
2020-07-21$5.91$5.91780,800——
2020-07-20$5.91$5.91607,300——
2020-07-17$5.91$5.91771,700——
2020-07-16$6.11$6.111,246,300——
2020-07-15$6.15$6.151,440,000——
2020-07-14$5.55$5.551,097,700——
2020-07-13$5.74$5.741,336,700——
2020-07-10$5.84$5.841,087,400——
2020-07-09$5.35$5.351,371,800——
2020-07-08$5.65$5.65933,700——
2020-07-07$5.62$5.62625,100——
2020-07-06$5.82$5.82926,700——
2020-07-02$5.64$5.64800,500——
2020-07-01$5.68$5.681,366,100——
2020-06-30$5.76$5.761,438,000——
2020-06-29$5.91$5.91887,300——
2020-06-26$5.58$5.581,578,700——
2020-06-25$6.14$6.14679,900——
2020-06-24$6.16$6.161,147,600——
2020-06-23$6.63$6.63864,800——
2020-06-22$6.53$6.53961,300——
2020-06-19$6.52$6.521,539,000——
2020-06-18$6.84$6.841,838,300——
2020-06-17$6.23$6.231,340,700——
2020-06-16$6.60$6.601,598,300——
2020-06-15$6.28$6.281,634,800——
2020-06-12$6.28$6.281,430,900——
2020-06-11$6.04$6.042,013,100——
2020-06-10$7.00$7.001,646,200——
2020-06-09$7.91$7.911,343,800——
2020-06-08$8.22$8.221,462,500——
2020-06-05$7.67$7.672,905,400——
2020-06-04$7.14$7.141,538,500——
2020-06-03$7.20$7.201,614,500——
2020-06-02$6.66$6.661,177,100——
2020-06-01$6.26$6.261,224,500——
2020-05-29$6.17$6.17998,100——
2020-05-28$6.04$6.041,241,800——
2020-05-27$6.70$6.701,661,100——
2020-05-26$6.49$6.491,665,600——
2020-05-22$6.05$6.051,190,300——
2020-05-21$6.10$6.101,976,100——
2020-05-20$5.75$5.751,749,200——
2020-05-19$5.21$5.211,345,100——
2020-05-18$5.54$5.541,848,200——
2020-05-15$5.29$5.291,965,600——
2020-05-14$4.93$4.931,658,100——
2020-05-13$4.94$4.941,649,100——
2020-05-12$5.28$5.282,049,200——
2020-05-11$5.80$5.802,103,500——
2020-05-08$6.04$6.046,036,500——
2020-05-07$5.57$5.578,170,400——
2020-05-06$6.91$6.9121,825,600——
2020-05-05$4.52$4.521,732,500——
2020-05-04$4.95$4.95733,700——
2020-05-01$4.89$4.891,183,200——
2020-04-30$5.18$5.181,276,000——
2020-04-29$5.49$5.492,169,300——
2020-04-28$4.79$4.791,348,500——
2020-04-27$4.71$4.711,344,300——
2020-04-24$4.26$4.261,392,200——
2020-04-23$4.05$4.051,415,400——
2020-04-22$4.03$4.03920,600——
2020-04-21$4.05$4.05892,900——
2020-04-20$4.06$4.061,066,800——
2020-04-17$4.15$4.152,461,000——
2020-04-16$3.92$3.921,654,700——
2020-04-15$4.20$4.201,984,300——
2020-04-14$4.29$4.291,477,400——
2020-04-13$4.22$4.221,547,300——
2020-04-09$4.33$4.332,151,700——
2020-04-08$4.46$4.462,435,100——
2020-04-07$3.94$3.941,548,600——
2020-04-06$4.03$4.031,428,800——
2020-04-03$3.62$3.621,943,400——
2020-04-02$3.61$3.611,201,500——
2020-04-01$3.90$3.901,220,400——
2020-03-31$4.30$4.302,265,400——
2020-03-30$4.67$4.673,332,000——
2020-03-27$3.70$3.701,832,000——
2020-03-26$4.28$4.284,068,900——
2020-03-25$4.15$4.153,029,400——
2020-03-24$3.94$3.943,437,500——
2020-03-23$3.73$3.731,752,300——
2020-03-20$4.09$4.092,482,500——
2020-03-19$4.77$4.772,995,200——
2020-03-18$5.40$5.401,308,800——
2020-03-17$6.15$6.151,405,400——
2020-03-16$6.10$6.101,168,300——
2020-03-13$7.15$7.151,475,800——
2020-03-12$5.77$5.771,200,400——
2020-03-11$6.13$6.131,150,300——
2020-03-10$6.87$6.871,438,500——
2020-03-09$6.71$6.712,298,500——
2020-03-06$7.10$7.101,655,100——
2020-03-05$7.41$7.411,725,100——
2020-03-04$7.76$7.76993,800——
2020-03-03$7.48$7.481,813,100——
2020-03-02$7.91$7.912,528,400——
2020-02-28$9.08$9.082,040,300——
2020-02-27$8.22$8.222,397,100——
2020-02-26$8.89$8.893,797,000——
2020-02-25$10.58$10.582,851,600——
2020-02-24$12.06$12.06894,300——
2020-02-21$12.02$12.021,331,100——
2020-02-20$11.84$11.84879,000——
2020-02-19$11.38$11.382,687,900——
2020-02-18$10.79$10.79747,500——
2020-02-14$11.01$11.011,499,900——
2020-02-13$11.49$11.491,199,300——
2020-02-12$12.40$12.40675,400——
2020-02-11$12.77$12.77812,300——
2020-02-10$12.47$12.47485,000——
2020-02-07$12.92$12.92573,700——
2020-02-06$13.31$13.31629,600——
2020-02-05$13.15$13.15919,100——
2020-02-04$12.62$12.62867,300——
2020-02-03$12.47$12.47750,000——
2020-01-31$11.67$11.67822,900——
2020-01-30$12.15$12.15627,700——
2020-01-29$12.25$12.25816,200——
2020-01-28$12.37$12.37619,500——
2020-01-27$12.11$12.111,011,300——
2020-01-24$12.24$12.24875,800——
2020-01-23$12.67$12.67771,700——
2020-01-22$12.61$12.61720,500——
2020-01-21$13.11$13.11655,200——
2020-01-17$12.96$12.96761,000——
2020-01-16$12.90$12.90935,600——
2020-01-15$11.99$11.99814,800——
2020-01-14$11.50$11.50807,000——
2020-01-13$11.34$11.34781,000——
2020-01-10$11.26$11.26844,200——
2020-01-09$11.51$11.51924,500——
2020-01-08$11.49$11.491,776,800——
2020-01-07$11.98$11.981,352,200——
2020-01-06$11.70$11.70828,000——
2020-01-03$11.86$11.86656,400——
2020-01-02$12.10$12.10733,700——