Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Openlane Inc (NY: KAR )

17.42 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.248 4.255 4.170 4.171 261,164 -0.01(-0.15%)
Dec 29, 2011 4.199 4.255 4.171 4.177 218,294 -0.01(-0.22%)
Dec 28, 2011 4.215 4.233 4.153 4.187 236,907 -0.04(-0.88%)
Dec 27, 2011 4.193 4.295 4.165 4.224 121,240 +0.03(+0.66%)
Dec 23, 2011 4.193 4.196 4.131 4.196 294,839 +0.04(+1.04%)
Dec 21, 2011 4.168 4.184 4.134 4.153 252,843 -0.02(-0.52%)
Dec 20, 2011 4.156 4.190 4.134 4.174 445,926 +0.09(+2.19%)
Dec 19, 2011 4.137 4.137 4.020 4.085 303,455 -0.01(-0.30%)
Dec 16, 2011 4.091 4.122 4.068 4.097 243,710 +0.03(+0.68%)
Dec 15, 2011 4.069 4.091 3.995 4.069 129,502 +0.06(+1.39%)
Dec 14, 2011 4.143 4.248 4.001 4.014 515,183 -0.15(-3.63%)
Dec 13, 2011 4.156 4.202 4.143 4.165 324,278 +0.03(+0.67%)
Dec 12, 2011 4.075 4.187 4.045 4.137 404,862 +0.03(+0.75%)
Dec 09, 2011 4.082 4.134 4.082 4.106 146,581 +0.02(+0.61%)
Dec 08, 2011 4.075 4.106 4.072 4.082 165,547 -0.02(-0.60%)
Dec 07, 2011 4.097 4.116 4.026 4.106 208,854 -0.00(-0.08%)
Dec 06, 2011 4.248 4.248 4.109 4.109 74,506 -0.12(-2.85%)
Dec 05, 2011 4.193 4.276 4.165 4.230 324,776 +0.10(+2.39%)
Dec 02, 2011 4.038 4.181 4.017 4.131 618,244 +0.14(+3.40%)
Dec 01, 2011 4.041 4.072 3.943 3.995 233,768 -0.06(-1.60%)
Nov 30, 2011 4.378 4.378 3.915 4.060 611,816 +0.13(+3.30%)
Nov 29, 2011 3.785 3.930 3.766 3.930 169,608 +0.17(+4.43%)
Nov 28, 2011 3.822 3.887 3.732 3.763 129,027 +0.03(+0.83%)
Nov 25, 2011 3.717 3.742 3.689 3.732 96,144 +0.00(+0.08%)
Nov 23, 2011 3.686 3.751 3.680 3.729 143,876 +0.00(+0.00%)
Nov 22, 2011 3.723 3.773 3.716 3.729 125,020 +0.01(+0.33%)
Nov 21, 2011 3.714 3.739 3.661 3.717 453,606 -0.07(-1.80%)
Nov 18, 2011 3.868 3.875 3.776 3.785 155,278 -0.06(-1.45%)
Nov 17, 2011 3.853 3.878 3.816 3.841 530,886 -0.01(-0.16%)
Nov 16, 2011 3.872 3.918 3.847 3.847 281,152 -0.07(-1.81%)
Nov 15, 2011 3.884 3.943 3.850 3.918 229,926 +0.02(+0.63%)
Nov 14, 2011 3.958 4.020 3.887 3.893 170,133 -0.06(-1.56%)
Nov 11, 2011 3.890 3.992 3.881 3.955 188,736 +0.11(+2.73%)
Nov 10, 2011 3.980 3.983 3.841 3.850 349,047 -0.10(-2.50%)
Nov 09, 2011 3.989 3.989 3.912 3.949 345,143 -0.13(-3.18%)
Nov 08, 2011 4.075 4.079 3.980 4.079 397,282 +0.02(+0.46%)
Nov 07, 2011 3.986 4.091 3.986 4.060 467,271 +0.05(+1.31%)
Nov 04, 2011 3.776 4.026 3.732 4.007 1,128,602 +0.01(+0.15%)
Nov 03, 2011 3.949 4.032 3.785 4.001 446,878 -0.21(-4.99%)
Nov 02, 2011 4.162 4.252 4.128 4.211 223,673 +0.11(+2.79%)
Nov 01, 2011 4.165 4.165 4.045 4.097 1,559,379 -0.15(-3.56%)
Oct 31, 2011 4.282 4.282 4.184 4.248 176,725 -0.05(-1.08%)
Oct 28, 2011 4.372 4.403 4.270 4.295 243,707 -0.09(-1.97%)
Oct 27, 2011 4.465 4.489 4.375 4.381 336,466 +0.08(+1.87%)
Oct 26, 2011 4.168 4.320 4.131 4.301 331,757 +0.19(+4.50%)
Oct 25, 2011 4.153 4.215 4.109 4.116 352,141 -0.07(-1.62%)
Oct 24, 2011 4.063 4.227 4.063 4.184 316,481 +0.12(+3.04%)
Oct 21, 2011 4.051 4.119 4.051 4.060 344,001 +0.05(+1.31%)
Oct 20, 2011 3.970 4.029 3.921 4.007 192,027 +0.03(+0.70%)
Oct 19, 2011 3.995 4.014 3.937 3.980 143,474 -0.01(-0.16%)
Oct 18, 2011 4.032 4.054 3.958 3.986 225,476 -0.03(-0.77%)
Oct 17, 2011 3.989 4.035 3.989 4.017 311,336 +0.00(+0.08%)
Oct 14, 2011 3.961 4.051 3.952 4.014 272,767 +0.10(+2.44%)
Oct 13, 2011 3.974 3.974 3.875 3.918 345,056 -0.08(-2.01%)
Oct 12, 2011 3.936 4.054 3.924 3.998 488,126 +0.07(+1.81%)
Oct 11, 2011 3.875 3.943 3.859 3.927 309,491 +0.04(+1.03%)
Oct 10, 2011 3.924 4.035 3.853 3.887 469,080 +0.03(+0.80%)
Oct 07, 2011 3.887 3.915 3.745 3.856 380,278 -0.01(-0.32%)
Oct 06, 2011 3.785 3.893 3.779 3.868 170,722 +0.10(+2.54%)
Oct 05, 2011 3.677 3.831 3.624 3.773 821,803 +0.10(+2.78%)
Oct 04, 2011 3.479 3.732 3.374 3.671 1,314,901 +0.11(+3.13%)
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.