Avis Budget Group (NQ: CAR )

122.46 -0.77 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.81 47.09 44.81 46.27 1,532,207 +1.82(+4.10%)
Mar 28, 2014 43.95 44.78 43.73 44.45 1,114,633 +0.53(+1.21%)
Mar 27, 2014 44.46 45.20 43.64 43.91 1,820,807 -0.64(-1.43%)
Mar 26, 2014 46.05 46.05 44.09 44.55 1,848,314 -0.20(-0.45%)
Mar 25, 2014 45.73 46.08 44.56 44.75 1,270,535 -0.62(-1.36%)
Mar 24, 2014 46.89 47.20 44.86 45.37 1,791,459 -1.29(-2.77%)
Mar 21, 2014 46.13 47.96 45.71 46.66 7,818,805 +0.37(+0.80%)
Mar 20, 2014 45.85 46.37 45.20 46.29 987,680 +0.39(+0.85%)
Mar 19, 2014 45.97 46.48 45.68 45.90 1,269,715 -0.03(-0.06%)
Mar 18, 2014 44.24 46.15 43.81 45.93 1,859,961 +1.35(+3.03%)
Mar 17, 2014 44.25 44.83 43.46 44.58 2,699,346 +0.75(+1.71%)
Mar 14, 2014 43.04 44.23 42.90 43.83 1,987,756 +0.78(+1.81%)
Mar 13, 2014 44.11 44.43 42.60 43.05 2,214,844 -0.97(-2.20%)
Mar 12, 2014 44.30 44.86 43.67 44.02 1,996,652 -0.70(-1.57%)
Mar 11, 2014 46.04 46.35 44.14 44.72 1,907,905 -1.18(-2.57%)
Mar 10, 2014 45.83 45.95 45.00 45.90 1,278,213 -0.03(-0.06%)
Mar 07, 2014 46.50 46.93 45.77 45.93 1,316,669 -0.30(-0.66%)
Mar 06, 2014 46.56 47.51 46.21 46.23 1,540,137 -0.10(-0.23%)
Mar 05, 2014 45.93 46.52 45.73 46.34 1,232,545 +0.36(+0.79%)
Mar 04, 2014 45.15 46.10 44.85 45.98 1,559,297 +1.47(+3.31%)
Mar 03, 2014 43.75 44.62 43.55 44.50 2,023,038 -0.14(-0.32%)
Feb 28, 2014 45.65 46.32 44.23 44.65 2,348,691 -0.86(-1.88%)
Feb 27, 2014 44.42 45.55 44.23 45.50 1,366,907 +1.08(+2.44%)
Feb 26, 2014 44.30 44.59 43.82 44.42 2,051,052 +0.10(+0.24%)
Feb 25, 2014 43.65 45.20 43.65 44.31 3,555,834 +0.56(+1.28%)
Feb 24, 2014 42.90 44.73 42.64 43.75 4,445,317 +1.11(+2.61%)
Feb 21, 2014 41.80 42.65 41.64 42.64 3,848,751 +1.21(+2.91%)
Feb 20, 2014 38.10 42.41 38.01 41.43 6,410,269 +3.43(+9.03%)
Feb 19, 2014 36.78 38.18 36.77 38.00 7,185,522 +1.03(+2.77%)
Feb 18, 2014 37.03 37.49 36.78 36.98 1,614,114 +0.16(+0.44%)
Feb 14, 2014 36.80 36.82 36.82 36.82 1,988,196 +0.08(+0.21%)
Feb 13, 2014 36.52 36.89 36.03 36.74 2,399,561 -0.01(-0.03%)
Feb 12, 2014 37.36 37.86 36.65 36.75 2,689,465 -0.60(-1.60%)
Feb 11, 2014 37.34 37.65 36.41 37.35 2,064,102 +0.06(+0.15%)
Feb 10, 2014 37.12 37.39 36.57 37.29 1,677,533 +0.28(+0.77%)
Feb 07, 2014 37.17 37.54 36.48 37.01 1,530,275 +0.12(+0.33%)
Feb 06, 2014 35.80 37.23 35.80 36.88 2,076,885 +1.13(+3.16%)
Feb 05, 2014 35.66 35.88 34.59 35.75 2,517,802 -0.17(-0.48%)
Feb 04, 2014 34.48 36.25 34.39 35.92 3,746,929 +1.80(+5.26%)
Feb 03, 2014 35.66 35.72 33.79 34.13 3,090,674 -1.70(-4.75%)
Jan 31, 2014 36.03 36.27 35.48 35.83 1,260,246 -0.53(-1.46%)
Jan 30, 2014 36.11 36.75 35.86 36.36 1,885,539 +0.74(+2.08%)
Jan 29, 2014 35.95 36.25 35.52 35.62 1,299,971 -0.82(-2.24%)
Jan 28, 2014 35.69 36.83 35.69 36.44 1,649,909 +0.23(+0.63%)
Jan 27, 2014 36.67 37.81 34.85 36.21 2,014,226 -0.47(-1.27%)
Jan 24, 2014 37.81 37.88 36.19 36.67 2,427,512 -1.40(-3.67%)
Jan 23, 2014 38.91 38.91 37.96 38.07 1,534,039 -1.03(-2.62%)
Jan 22, 2014 38.71 39.19 38.57 39.10 2,018,396 +0.38(+0.98%)
Jan 21, 2014 39.32 39.48 38.21 38.72 1,677,723 -0.20(-0.51%)
Jan 17, 2014 39.33 38.92 38.92 38.92 3,084,599 -0.53(-1.35%)
Jan 16, 2014 40.01 40.36 39.26 39.45 1,593,543 -0.18(-0.46%)
Jan 15, 2014 38.65 39.82 38.65 39.63 2,512,211 +0.98(+2.53%)
Jan 14, 2014 37.97 38.67 37.70 38.65 1,134,946 +0.89(+2.37%)
Jan 13, 2014 38.46 38.75 37.62 37.76 1,030,518 -0.76(-1.97%)
Jan 10, 2014 38.38 38.71 38.13 38.52 1,001,447 +0.23(+0.60%)
Jan 09, 2014 38.15 38.55 37.67 38.29 1,006,570 +0.19(+0.50%)
Jan 08, 2014 37.82 38.27 37.57 38.10 1,059,710 +0.28(+0.73%)
Jan 07, 2014 38.25 38.46 37.63 37.82 1,455,966 -0.23(-0.60%)
Jan 06, 2014 38.71 38.88 37.96 38.05 1,885,876 -0.46(-1.18%)
Jan 03, 2014 38.55 39.42 38.42 38.51 1,972,329 +0.08(+0.20%)
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.