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

CarMax (NY: KMX )

69.59 +0.37 (+0.53%)
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 (%)
Apr 28, 2006 8.825 8.925 8.777 8.828 1,305,000 -0.04(-0.51%)
Apr 27, 2006 8.838 8.998 8.792 8.873 956,400 -0.01(-0.14%)
Apr 26, 2006 8.875 9.035 8.865 8.885 1,236,600 +0.04(+0.40%)
Apr 25, 2006 8.825 8.870 8.713 8.850 1,211,400 +0.02(+0.23%)
Apr 24, 2006 8.825 8.840 8.760 8.830 1,864,200 -0.03(-0.37%)
Apr 21, 2006 8.675 8.875 8.627 8.863 1,931,400 +0.16(+1.87%)
Apr 20, 2006 8.610 8.738 8.605 8.700 769,600 +0.04(+0.46%)
Apr 19, 2006 8.662 8.675 8.540 8.660 1,407,400 -0.03(-0.37%)
Apr 18, 2006 8.310 8.750 8.463 8.693 2,257,200 +0.39(+4.63%)
Apr 17, 2006 8.373 8.375 8.155 8.307 1,913,400 -0.06(-0.72%)
Apr 13, 2006 8.293 8.498 8.283 8.367 1,757,000 +0.07(+0.90%)
Apr 12, 2006 8.225 8.335 8.188 8.293 1,194,400 +0.07(+0.85%)
Apr 11, 2006 8.250 8.290 8.178 8.223 1,700,400 -0.08(-0.93%)
Apr 10, 2006 8.325 8.350 8.260 8.300 1,724,800 -0.02(-0.30%)
Apr 07, 2006 8.342 8.398 8.280 8.325 2,339,800 +0.01(+0.09%)
Apr 06, 2006 8.242 8.357 8.227 8.318 1,764,800 +0.08(+0.94%)
Apr 05, 2006 8.172 8.275 8.113 8.240 1,344,200 +0.09(+1.14%)
Apr 04, 2006 8.085 8.200 8.000 8.148 1,818,800 +0.16(+1.97%)
Apr 03, 2006 8.168 8.175 7.952 7.990 4,648,600 -0.18(-2.20%)
Mar 31, 2006 8.387 8.537 8.128 8.170 5,738,400 -0.21(-2.45%)
Mar 30, 2006 8.750 8.900 8.363 8.375 5,237,000 -0.56(-6.27%)
Mar 29, 2006 8.812 8.982 8.762 8.935 1,092,200 +0.12(+1.30%)
Mar 28, 2006 8.825 8.883 8.770 8.820 855,400 +0.00(+0.00%)
Mar 27, 2006 8.830 8.850 8.690 8.820 956,600 +0.00(+0.00%)
Mar 24, 2006 8.785 8.842 8.752 8.820 1,260,400 +0.04(+0.40%)
Mar 23, 2006 8.727 8.825 8.607 8.785 1,902,200 +0.06(+0.66%)
Mar 22, 2006 8.592 8.770 8.572 8.727 1,732,400 +0.14(+1.66%)
Mar 21, 2006 8.637 8.727 8.557 8.585 944,000 -0.07(-0.87%)
Mar 20, 2006 8.713 8.780 8.600 8.660 1,195,600 -0.04(-0.40%)
Mar 17, 2006 8.588 8.800 8.540 8.695 2,267,800 +0.04(+0.49%)
Mar 16, 2006 8.880 8.895 8.595 8.652 3,360,400 -0.21(-2.31%)
Mar 15, 2006 9.000 9.100 8.825 8.857 3,115,200 -0.15(-1.72%)
Mar 14, 2006 8.662 9.065 8.652 9.012 5,482,400 +0.17(+1.95%)
Mar 13, 2006 8.375 8.885 8.287 8.840 8,550,600 +1.06(+13.62%)
Mar 10, 2006 7.635 7.812 7.570 7.780 987,800 +0.15(+1.93%)
Mar 09, 2006 7.692 7.705 7.577 7.633 620,800 -0.06(-0.84%)
Mar 08, 2006 7.692 7.737 7.570 7.697 926,800 +0.00(+0.06%)
Mar 07, 2006 7.775 7.795 7.692 7.692 673,000 -0.12(-1.47%)
Mar 06, 2006 7.830 7.830 7.740 7.808 470,000 -0.02(-0.22%)
Mar 03, 2006 7.800 7.888 7.772 7.825 905,400 -0.02(-0.32%)
Mar 02, 2006 7.883 7.883 7.753 7.850 1,047,000 -0.03(-0.41%)
Mar 01, 2006 7.875 7.910 7.835 7.883 668,400 +0.03(+0.35%)
Feb 28, 2006 7.910 7.935 7.820 7.855 1,331,600 -0.05(-0.70%)
Feb 27, 2006 7.857 7.933 7.820 7.910 755,400 +0.05(+0.67%)
Feb 24, 2006 7.875 7.875 7.700 7.857 1,154,600 -0.08(-0.95%)
Feb 23, 2006 7.850 7.963 7.850 7.933 1,336,200 +0.05(+0.63%)
Feb 22, 2006 7.803 7.890 7.732 7.883 773,400 +0.08(+1.03%)
Feb 21, 2006 7.850 7.885 7.713 7.803 5,081,200 -0.01(-0.19%)
Feb 17, 2006 7.665 7.860 7.590 7.817 2,340,600 +0.15(+1.99%)
Feb 16, 2006 7.450 7.675 7.428 7.665 1,986,200 +0.21(+2.89%)
Feb 15, 2006 7.370 7.518 7.322 7.450 3,283,400 +0.08(+1.09%)
Feb 14, 2006 7.338 7.412 7.232 7.370 1,416,200 +0.03(+0.44%)
Feb 13, 2006 7.332 7.357 7.317 7.338 670,200 +0.01(+0.07%)
Feb 10, 2006 7.340 7.370 7.298 7.332 1,184,800 -0.00(-0.03%)
Feb 09, 2006 7.395 7.420 7.300 7.335 1,639,200 -0.04(-0.54%)
Feb 08, 2006 7.420 7.425 7.338 7.375 1,553,400 -0.04(-0.47%)
Feb 07, 2006 7.400 7.513 7.362 7.410 1,134,800 +0.01(+0.14%)
Feb 06, 2006 7.525 7.548 7.340 7.400 2,018,600 -0.14(-1.86%)
Feb 03, 2006 7.562 7.612 7.473 7.540 1,105,800 -0.06(-0.76%)
Feb 02, 2006 7.683 7.705 7.588 7.598 2,186,600 -0.11(-1.43%)
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.