Cars.com Inc. (0HTZ.L) LSE
8.32
-0.0102(-0.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.32
-0.0102(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.15 | 8.32 | 8.32 | 8.32 | 8.15 | 6,000 |
| April 01, 2026 | 8.26 | 8.33 | 8.33 | 8.33 | 8.26 | 916 |
| March 31, 2026 | 8.21 | 8.03 | 8.03 | 8.21 | 8.03 | 900 |
| March 30, 2026 | 8.07 | 7.93 | 7.93 | 8.19 | 7.89 | 14,164 |
| March 27, 2026 | 8.07 | 8.06 | 8.06 | 8.07 | 8.06 | 555 |
| March 26, 2026 | 8.35 | 8.14 | 8.14 | 8.35 | 8.09 | 631 |
| March 25, 2026 | 8.55 | 8.24 | 8.24 | 8.62 | 7.99 | 2,010 |
| March 24, 2026 | 8.29 | 8.4 | 8.4 | 8.4 | 8.26 | 132 |
| March 23, 2026 | 8.15 | 8.24 | 8.24 | 8.24 | 8.15 | 936 |
| March 20, 2026 | 8.14 | 8.04 | 8.04 | 8.14 | 8.04 | 5,195 |
| March 19, 2026 | 7.97 | 8.27 | 8.27 | 8.27 | 7.97 | 2,911 |
| March 18, 2026 | 8.13 | 8.04 | 8.04 | 8.13 | 8.01 | 2,002 |
| March 17, 2026 | 7.83 | 8.05 | 8.05 | 8.05 | 7.83 | 2,588 |
| March 16, 2026 | 7.62 | 7.67 | 7.67 | 7.76 | 7.59 | 34,370 |
| March 13, 2026 | 7.71 | 7.56 | 7.56 | 7.71 | 7.51 | 7,360 |
| March 12, 2026 | 7.65 | 7.76 | 7.76 | 7.78 | 7.64 | 5,059 |
| March 11, 2026 | 7.69 | 7.59 | 7.59 | 7.69 | 7.56 | 1,449 |
| March 10, 2026 | 8.01 | 7.78 | 7.78 | 8.01 | 7.7 | 26,146 |
| March 09, 2026 | 7.99 | 7.76 | 7.76 | 7.99 | 7.7 | 13,301 |
| March 05, 2026 | 8.33 | 8.34 | 8.34 | 8.61 | 8.3 | 757 |
| March 04, 2026 | 8.18 | 8.3 | 8.3 | 8.36 | 8.18 | 9,204 |
| March 03, 2026 | 7.81 | 8.28 | 8.28 | 8.29 | 7.78 | 13,071 |
| March 02, 2026 | 8.3 | 8.11 | 8.11 | 8.3 | 8.08 | 25,386 |
| February 27, 2026 | 8.8 | 8.6 | 8.6 | 8.94 | 8.3 | 68,745 |
| February 26, 2026 | 9.36 | 9.15 | 9.15 | 9.47 | 8.88 | 67,204 |
| February 25, 2026 | 10.79 | 10.7 | 10.7 | 10.93 | 10.51 | 3,358 |
| February 24, 2026 | 10.5 | 10.7 | 10.7 | 10.71 | 10.49 | 5,600 |
| February 23, 2026 | 10.7 | 10.67 | 10.67 | 10.7 | 10.65 | 7,300 |
| February 20, 2026 | 11.45 | 11.45 | 0 | 11.45 | 11.45 | 30 |
| February 19, 2026 | 11.15 | 11.23 | 0 | 11.23 | 11.15 | 544 |
| February 18, 2026 | 11.2 | 11.33 | 0 | 11.33 | 11.15 | 9 |
| February 17, 2026 | 11.12 | 11.02 | 0 | 11.12 | 11.02 | 4 |
| February 13, 2026 | 10.95 | 11.12 | 0 | 11.12 | 10.95 | 1,266 |
| February 12, 2026 | 11.01 | 10.83 | 0 | 11.01 | 10.71 | 14,439 |
| February 11, 2026 | 10.98 | 10.96 | 0 | 10.98 | 10.96 | 420 |
| February 10, 2026 | 11.08 | 11.25 | 0 | 11.26 | 11.08 | 12 |
| February 09, 2026 | 11.05 | 11.05 | 0 | 11.05 | 11.05 | 16 |
| February 06, 2026 | 10.98 | 11.13 | 0 | 11.15 | 10.94 | 11,000 |
| February 05, 2026 | 11.16 | 11.05 | 0 | 11.21 | 10.87 | 17,452 |
| February 04, 2026 | 10.69 | 10.81 | 0 | 10.81 | 10.69 | 700 |
| February 03, 2026 | 11.16 | 10.81 | 0 | 11.33 | 10.81 | 9,102 |
| February 02, 2026 | 11.47 | 11.12 | 0 | 11.47 | 11.12 | 440 |
| January 30, 2026 | 11.3 | 11.3 | 0 | 11.3 | 11.3 | 1 |
| January 29, 2026 | 11.56 | 11.49 | 0 | 11.56 | 11.44 | 2,096 |
| January 28, 2026 | 11.76 | 11.62 | 0 | 11.76 | 11.6 | 462 |
| January 27, 2026 | 11.69 | 11.69 | 0 | 11.73 | 11.64 | 822 |
| January 26, 2026 | 12.03 | 12.03 | 0 | 12.03 | 12.03 | 10 |
| January 22, 2026 | 12.19 | 12.33 | 0 | 12.33 | 12.19 | 601 |
| January 20, 2026 | 11.63 | 11.66 | 0 | 11.71 | 11.63 | 1,618 |
| January 16, 2026 | 11.88 | 11.88 | 0 | 11.88 | 11.88 | 266 |
| January 15, 2026 | 12.15 | 11.96 | 0 | 12.15 | 11.86 | 1,166 |
| January 14, 2026 | 11.95 | 11.93 | 0 | 11.95 | 11.93 | 202 |
| January 13, 2026 | 12.39 | 12.13 | 0 | 12.39 | 12.13 | 70 |
| January 12, 2026 | 12.27 | 12.42 | 0 | 12.42 | 12.27 | 200 |
| January 09, 2026 | 12.48 | 12.48 | 0 | 12.48 | 12.48 | 8 |
| January 07, 2026 | 12.07 | 12.03 | 0 | 12.07 | 12.03 | 1,600 |
| January 06, 2026 | 12.08 | 12.29 | 0 | 12.3 | 12.05 | 2,500 |
| January 05, 2026 | 11.99 | 12.35 | 0 | 12.37 | 11.99 | 1,608 |
| January 02, 2026 | 12.2 | 12.2 | 0 | 12.2 | 12.2 | 12 |
| December 31, 2025 | 12.2 | 12.2 | 0 | 12.2 | 12.2 | 210 |