Avis Budget Group (NQ: CAR )

123.46 +0.23 (+0.19%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 54.38 54.58 52.03 53.39 2,506,963 -1.61(-2.92%)
Jul 30, 2014 55.07 55.11 54.37 54.99 731,945 +0.39(+0.71%)
Jul 29, 2014 55.38 56.03 54.56 54.60 731,999 -0.48(-0.86%)
Jul 28, 2014 56.41 56.44 55.01 55.08 723,788 -1.11(-1.98%)
Jul 25, 2014 56.74 57.00 56.02 56.19 570,598 -0.82(-1.43%)
Jul 24, 2014 57.60 57.73 56.87 57.01 569,235 -0.18(-0.32%)
Jul 23, 2014 57.27 57.30 56.87 57.19 547,927 +0.19(+0.33%)
Jul 22, 2014 56.77 57.55 56.53 57.00 784,937 +0.53(+0.94%)
Jul 21, 2014 56.32 56.72 56.11 56.46 792,918 -0.06(-0.10%)
Jul 18, 2014 55.88 56.73 55.74 56.52 771,202 +1.09(+1.97%)
Jul 17, 2014 56.98 57.26 55.25 55.43 991,153 -1.69(-2.96%)
Jul 16, 2014 57.40 57.48 56.84 57.12 3,585,542 +0.16(+0.28%)
Jul 15, 2014 57.05 57.68 56.78 56.96 536,909 -0.23(-0.40%)
Jul 14, 2014 57.71 57.90 57.16 57.19 603,962 -0.07(-0.12%)
Jul 11, 2014 56.79 57.58 56.56 57.25 582,726 +0.41(+0.72%)
Jul 10, 2014 56.35 57.26 55.41 56.84 866,648 +0.09(+0.15%)
Jul 09, 2014 56.40 56.94 55.88 56.76 1,227,128 +0.61(+1.08%)
Jul 08, 2014 57.42 57.48 56.10 56.15 1,292,349 -1.33(-2.31%)
Jul 07, 2014 58.05 58.42 57.20 57.48 725,607 -1.17(-1.99%)
Jul 03, 2014 58.14 58.65 58.65 58.65 673,187 +0.74(+1.28%)
Jul 02, 2014 57.52 58.40 57.52 57.91 957,565 +0.42(+0.73%)
Jul 01, 2014 56.73 58.23 56.72 57.49 1,626,337 +0.78(+1.37%)
Jun 30, 2014 56.22 56.84 56.03 56.71 1,586,007 +0.62(+1.10%)
Jun 27, 2014 55.38 56.36 55.36 56.09 1,383,004 +0.34(+0.61%)
Jun 26, 2014 54.94 55.88 54.77 55.75 1,074,899 +0.68(+1.24%)
Jun 25, 2014 53.80 55.11 53.69 55.07 1,146,748 +1.15(+2.13%)
Jun 24, 2014 54.83 55.11 53.69 53.92 1,061,223 -0.91(-1.66%)
Jun 23, 2014 55.59 55.76 54.30 54.83 1,141,730 -0.66(-1.18%)
Jun 20, 2014 55.84 56.08 55.37 55.49 1,172,907 -0.39(-0.70%)
Jun 19, 2014 55.66 56.56 55.33 55.88 1,224,154 +0.26(+0.46%)
Jun 18, 2014 54.53 55.88 54.39 55.62 1,841,334 +1.08(+1.99%)
Jun 17, 2014 54.48 54.84 54.06 54.54 772,523 +0.21(+0.38%)
Jun 16, 2014 53.97 54.43 53.61 54.33 1,706,978 +0.37(+0.69%)
Jun 13, 2014 53.54 54.54 53.53 53.96 2,499,222 +0.00(+0.00%)
Jun 12, 2014 55.35 55.44 53.50 53.96 1,706,944 -1.48(-2.67%)
Jun 11, 2014 56.51 56.72 55.41 55.44 1,224,073 -1.49(-2.62%)
Jun 10, 2014 56.52 56.93 55.64 56.93 978,286 -0.12(-0.22%)
Jun 06, 2014 55.38 57.41 55.23 57.05 2,448,806 +1.27(+2.28%)
Jun 05, 2014 55.12 56.72 54.63 55.78 1,549,598 +0.86(+1.57%)
Jun 04, 2014 54.35 55.12 54.31 54.92 932,951 +0.49(+0.91%)
Jun 03, 2014 55.11 55.39 54.12 54.42 1,036,804 -0.65(-1.17%)
Jun 02, 2014 54.21 55.11 53.41 55.07 1,500,161 +0.69(+1.28%)
May 30, 2014 54.14 54.42 53.61 54.37 1,188,367 +0.23(+0.42%)
May 29, 2014 54.37 54.58 53.59 54.15 1,659,328 +0.03(+0.05%)
May 28, 2014 54.30 54.42 53.18 54.12 1,342,100 -0.22(-0.40%)
May 27, 2014 53.87 54.71 53.50 54.34 2,326,234 +1.04(+1.94%)
May 23, 2014 53.10 53.30 53.30 53.30 1,394,579 +0.33(+0.63%)
May 22, 2014 52.15 53.27 52.08 52.97 1,187,776 +0.54(+1.03%)
May 21, 2014 52.71 52.91 51.95 52.43 1,511,981 -0.37(-0.70%)
May 20, 2014 52.52 53.20 52.09 52.80 1,595,209 -0.50(-0.94%)
May 19, 2014 52.66 53.56 52.28 53.30 1,618,739 +0.89(+1.70%)
May 16, 2014 52.17 52.60 51.42 52.41 1,167,157 +0.09(+0.16%)
May 15, 2014 52.64 52.87 51.35 52.32 2,080,942 -0.34(-0.65%)
May 14, 2014 52.07 52.79 51.53 52.66 1,916,002 +0.36(+0.69%)
May 13, 2014 51.00 52.37 50.84 52.30 2,133,124 +1.51(+2.97%)
May 12, 2014 49.64 51.03 49.28 50.79 1,856,247 +1.51(+3.07%)
May 09, 2014 49.47 50.13 48.78 49.28 2,208,758 +0.08(+0.15%)
May 08, 2014 52.35 53.44 48.90 49.21 2,933,727 -2.13(-4.15%)
May 07, 2014 51.59 51.97 50.14 51.33 1,977,643 +0.14(+0.28%)
May 06, 2014 51.14 52.29 50.82 51.19 1,919,429 -0.33(-0.65%)
May 05, 2014 50.66 52.27 49.84 51.52 1,873,769 +0.51(+1.01%)
May 02, 2014 51.41 52.05 50.67 51.01 3,025,656 +0.31(+0.62%)
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.