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

CarMax (NY: KMX )

67.97 -1.38 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2006 11.19 11.20 11.01 11.07 1,197,400 -0.10(-0.89%)
Oct 30, 2006 11.04 11.22 11.02 11.18 1,814,800 +0.11(+1.02%)
Oct 27, 2006 11.15 11.20 11.04 11.06 1,434,600 -0.10(-0.85%)
Oct 26, 2006 11.07 11.24 11.00 11.16 2,181,000 +0.11(+1.00%)
Oct 25, 2006 11.12 11.12 10.95 11.05 1,686,400 -0.05(-0.50%)
Oct 24, 2006 11.01 11.11 11.00 11.10 2,629,000 +0.04(+0.36%)
Oct 23, 2006 10.97 11.13 10.97 11.06 2,471,600 +0.06(+0.52%)
Oct 20, 2006 11.07 11.09 10.96 11.01 1,295,400 -0.07(-0.61%)
Oct 19, 2006 10.96 11.08 10.91 11.07 1,095,800 +0.13(+1.16%)
Oct 18, 2006 10.95 11.04 10.88 10.95 1,025,000 -0.00(-0.02%)
Oct 17, 2006 10.97 10.99 10.78 10.95 1,733,800 -0.03(-0.27%)
Oct 16, 2006 11.04 11.09 10.97 10.98 1,295,800 -0.08(-0.68%)
Oct 13, 2006 11.05 11.09 10.99 11.05 1,237,600 -0.02(-0.16%)
Oct 12, 2006 10.85 11.09 10.85 11.07 1,456,800 +0.22(+2.05%)
Oct 11, 2006 10.68 10.87 10.65 10.85 1,879,400 +0.12(+1.17%)
Oct 10, 2006 10.68 10.84 10.66 10.72 2,217,000 +0.06(+0.54%)
Oct 09, 2006 10.61 10.71 10.54 10.66 1,431,800 +0.03(+0.28%)
Oct 06, 2006 10.67 10.75 10.54 10.63 1,299,400 -0.11(-1.05%)
Oct 05, 2006 10.50 10.79 10.48 10.75 1,875,000 +0.21(+1.99%)
Oct 04, 2006 10.41 10.61 10.33 10.54 1,475,200 +0.12(+1.20%)
Oct 03, 2006 10.29 10.49 10.22 10.41 2,309,600 +0.12(+1.14%)
Oct 02, 2006 10.46 10.46 10.22 10.29 2,608,800 -0.13(-1.27%)
Sep 29, 2006 10.59 10.65 10.38 10.43 1,271,200 -0.10(-0.95%)
Sep 28, 2006 10.56 10.62 10.40 10.53 1,692,800 +0.00(+0.02%)
Sep 27, 2006 10.54 10.55 10.47 10.53 2,224,000 -0.01(-0.12%)
Sep 26, 2006 10.53 10.58 10.45 10.54 2,618,800 +0.03(+0.26%)
Sep 25, 2006 10.50 10.53 10.38 10.51 2,137,200 +0.05(+0.48%)
Sep 22, 2006 10.35 10.50 10.32 10.46 2,132,600 +0.11(+1.09%)
Sep 21, 2006 10.70 10.77 10.28 10.35 5,974,000 -0.48(-4.41%)
Sep 20, 2006 10.75 11.05 10.72 10.82 9,899,600 +0.79(+7.87%)
Sep 19, 2006 10.18 10.18 9.938 10.04 2,389,400 -0.04(-0.37%)
Sep 18, 2006 10.12 10.14 10.03 10.07 1,926,000 -0.06(-0.57%)
Sep 15, 2006 10.09 10.21 10.01 10.13 3,264,800 +0.09(+0.90%)
Sep 14, 2006 10.28 10.28 9.945 10.04 2,792,600 -0.29(-2.78%)
Sep 13, 2006 10.10 10.39 10.09 10.33 3,424,000 +0.21(+2.13%)
Sep 12, 2006 9.797 10.17 9.775 10.11 3,748,800 +0.36(+3.66%)
Sep 11, 2006 9.750 9.860 9.615 9.755 1,885,600 -0.03(-0.33%)
Sep 08, 2006 9.592 9.863 9.575 9.787 2,759,000 +0.22(+2.30%)
Sep 07, 2006 9.490 9.595 9.380 9.568 1,642,400 +0.08(+0.82%)
Sep 06, 2006 9.467 9.500 9.365 9.490 1,972,400 +0.01(+0.11%)
Sep 05, 2006 9.365 9.498 9.345 9.480 1,456,600 +0.09(+0.99%)
Sep 01, 2006 9.412 9.422 9.295 9.387 820,400 -0.04(-0.37%)
Aug 31, 2006 9.120 9.475 9.120 9.422 2,053,600 +0.31(+3.46%)
Aug 30, 2006 8.940 9.117 8.863 9.107 2,498,000 +0.18(+2.02%)
Aug 29, 2006 8.943 9.000 8.875 8.928 1,255,600 -0.01(-0.14%)
Aug 28, 2006 8.880 8.988 8.880 8.940 1,228,200 +0.04(+0.48%)
Aug 25, 2006 8.938 8.957 8.870 8.898 1,203,000 -0.07(-0.84%)
Aug 24, 2006 9.100 9.100 8.910 8.973 1,065,400 -0.11(-1.24%)
Aug 23, 2006 9.158 9.175 9.025 9.085 808,600 -0.04(-0.47%)
Aug 22, 2006 9.050 9.148 9.018 9.127 937,800 +0.05(+0.55%)
Aug 21, 2006 9.215 9.260 9.053 9.078 1,502,000 -0.20(-2.16%)
Aug 18, 2006 9.293 9.300 9.162 9.277 819,200 -0.02(-0.24%)
Aug 17, 2006 9.150 9.303 9.130 9.300 1,312,000 +0.15(+1.61%)
Aug 16, 2006 8.932 9.217 8.932 9.152 1,385,800 +0.24(+2.75%)
Aug 15, 2006 8.838 8.910 8.790 8.908 1,746,000 +0.18(+2.03%)
Aug 14, 2006 8.758 8.885 8.713 8.730 1,325,200 -0.01(-0.11%)
Aug 11, 2006 8.755 8.805 8.727 8.740 1,560,400 -0.04(-0.46%)
Aug 10, 2006 8.700 8.812 8.650 8.780 1,424,400 +0.06(+0.75%)
Aug 09, 2006 8.748 8.773 8.675 8.715 1,673,800 -0.03(-0.34%)
Aug 08, 2006 8.745 8.825 8.697 8.745 2,351,000 +0.00(+0.00%)
Aug 07, 2006 8.775 8.775 8.700 8.745 2,451,600 -0.12(-1.30%)
Aug 04, 2006 8.982 9.053 8.803 8.860 4,116,400 -0.06(-0.67%)
Aug 03, 2006 8.703 8.935 8.682 8.920 1,825,800 +0.21(+2.38%)
Aug 02, 2006 8.645 8.725 8.630 8.713 2,433,000 +0.11(+1.31%)
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.