Skip to main content

America's Car-Mart (NQ: CRMT )

58.72 +1.87 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 82.52 85.59 82.29 84.96 140,762 +2.33(+2.82%)
Feb 27, 2023 85.94 86.77 81.44 82.63 85,506 -2.30(-2.71%)
Feb 24, 2023 79.54 85.53 79.50 84.93 84,769 +3.53(+4.34%)
Feb 23, 2023 78.58 81.47 76.40 81.40 96,779 +3.39(+4.35%)
Feb 22, 2023 82.13 87.18 77.39 78.01 157,935 -9.54(-10.90%)
Feb 21, 2023 92.88 92.88 86.69 87.55 118,359 -7.04(-7.44%)
Feb 17, 2023 95.59 97.88 92.38 94.59 110,288 -0.44(-0.46%)
Feb 16, 2023 92.97 95.82 92.74 95.03 94,556 +0.51(+0.54%)
Feb 15, 2023 91.40 94.88 91.15 94.52 83,997 +2.15(+2.33%)
Feb 14, 2023 91.40 93.25 89.63 92.37 97,944 +0.44(+0.48%)
Feb 13, 2023 88.01 93.30 85.98 91.93 66,111 +3.84(+4.36%)
Feb 10, 2023 89.17 92.26 87.11 88.09 114,315 -2.19(-2.43%)
Feb 09, 2023 93.33 93.96 89.83 90.28 68,982 -1.80(-1.95%)
Feb 08, 2023 92.64 93.67 91.40 92.08 51,409 -1.92(-2.04%)
Feb 07, 2023 95.44 95.44 91.02 94.00 86,740 -1.53(-1.60%)
Feb 06, 2023 94.11 96.77 93.72 95.53 84,592 -0.24(-0.25%)
Feb 03, 2023 94.48 97.61 92.55 95.77 84,606 -0.48(-0.50%)
Feb 02, 2023 91.45 96.42 91.45 96.25 85,571 +6.41(+7.13%)
Feb 01, 2023 86.03 91.63 83.97 89.84 113,075 +3.70(+4.30%)
Jan 31, 2023 82.88 86.49 82.51 86.14 78,660 +4.20(+5.13%)
Jan 30, 2023 81.57 84.47 80.66 81.94 59,966 +0.02(+0.02%)
Jan 27, 2023 80.11 82.98 79.67 81.92 35,140 +1.44(+1.79%)
Jan 26, 2023 80.34 81.03 78.97 80.48 36,765 +1.24(+1.56%)
Jan 25, 2023 76.38 79.42 75.66 79.24 46,818 +1.74(+2.25%)
Jan 24, 2023 77.06 78.82 75.29 77.50 67,311 -0.58(-0.74%)
Jan 23, 2023 77.70 78.93 76.96 78.08 59,350 +0.66(+0.85%)
Jan 20, 2023 75.75 77.57 74.05 77.42 57,519 +2.43(+3.24%)
Jan 19, 2023 74.49 75.68 72.72 74.99 66,430 -0.50(-0.66%)
Jan 18, 2023 78.00 79.94 75.20 75.49 105,310 -2.25(-2.89%)
Jan 17, 2023 78.10 78.50 76.50 77.74 66,934 -0.66(-0.84%)
Jan 13, 2023 77.52 79.27 76.60 78.40 50,267 -0.39(-0.49%)
Jan 12, 2023 77.07 78.91 76.10 78.79 53,488 +2.70(+3.55%)
Jan 11, 2023 73.62 76.58 72.80 76.09 45,614 +2.26(+3.06%)
Jan 10, 2023 69.50 73.83 69.50 73.83 50,073 +3.83(+5.47%)
Jan 09, 2023 72.25 72.90 69.97 70.00 98,874 -2.68(-3.69%)
Jan 06, 2023 69.76 72.68 69.30 72.68 50,781 +3.04(+4.37%)
Jan 05, 2023 69.78 70.97 68.67 69.64 76,232 -0.60(-0.85%)
Jan 04, 2023 70.64 72.11 70.02 70.24 66,657 +0.24(+0.34%)
Jan 03, 2023 73.04 73.38 69.23 70.00 94,739 -2.26(-3.13%)
Dec 30, 2022 72.95 74.36 71.60 72.26 57,083 -0.59(-0.81%)
Dec 29, 2022 70.41 73.28 69.80 72.85 77,214 +2.79(+3.98%)
Dec 28, 2022 70.56 71.23 68.93 70.06 62,061 -0.33(-0.47%)
Dec 27, 2022 72.08 72.08 69.81 70.39 64,890 -1.69(-2.34%)
Dec 23, 2022 68.96 72.28 67.95 72.08 134,818 +5.36(+8.03%)
Dec 22, 2022 66.23 67.12 65.62 66.72 98,277 -2.56(-3.70%)
Dec 21, 2022 66.43 69.55 65.15 69.28 158,502 +3.40(+5.16%)
Dec 20, 2022 65.42 70.23 64.31 65.88 120,379 +0.01(+0.02%)
Dec 19, 2022 69.85 70.23 65.06 65.87 147,466 -3.77(-5.41%)
Dec 16, 2022 70.31 70.83 68.90 69.64 203,321 -1.86(-2.60%)
Dec 15, 2022 72.81 73.21 71.50 71.50 103,741 -2.68(-3.61%)
Dec 14, 2022 73.49 74.68 72.34 74.18 81,305 +1.18(+1.62%)
Dec 13, 2022 78.35 78.60 72.28 73.00 122,506 -2.28(-3.03%)
Dec 12, 2022 74.03 76.23 73.42 75.28 92,367 +1.38(+1.87%)
Dec 09, 2022 72.77 74.36 72.00 73.90 76,843 +0.16(+0.22%)
Dec 08, 2022 73.67 74.14 71.95 73.74 72,468 +0.74(+1.01%)
Dec 07, 2022 71.74 74.97 70.61 73.00 110,079 +0.49(+0.68%)
Dec 06, 2022 73.27 73.60 70.75 72.51 92,903 -0.52(-0.71%)
Dec 05, 2022 74.31 74.31 71.86 73.03 107,164 -1.56(-2.09%)
Dec 02, 2022 72.78 75.66 72.47 74.59 56,501 +1.27(+1.73%)
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.