Skip to main content

America's Car-Mart (NQ: CRMT )

62.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 140.10 142.22 139.92 141.72 43,768 +1.42(+1.01%)
Jun 29, 2021 140.92 143.08 139.93 140.30 28,681 -0.61(-0.43%)
Jun 28, 2021 145.64 145.70 140.15 140.91 42,426 -3.78(-2.61%)
Jun 25, 2021 143.00 146.66 141.79 144.69 152,332 +1.31(+0.91%)
Jun 24, 2021 141.84 144.68 139.98 143.38 42,607 +1.53(+1.08%)
Jun 23, 2021 140.95 142.39 138.35 141.85 42,638 +1.23(+0.87%)
Jun 22, 2021 141.14 142.87 138.99 140.62 44,471 -1.44(-1.01%)
Jun 21, 2021 139.08 142.54 137.26 142.06 61,532 +4.35(+3.16%)
Jun 18, 2021 136.82 139.19 135.80 137.71 109,957 -1.14(-0.82%)
Jun 17, 2021 144.70 146.44 137.90 138.85 82,176 -5.76(-3.98%)
Jun 16, 2021 145.90 147.00 143.46 144.61 41,616 -2.14(-1.46%)
Jun 15, 2021 147.19 147.66 144.29 146.75 39,981 -0.11(-0.07%)
Jun 14, 2021 149.38 151.16 145.58 146.86 47,586 -2.52(-1.69%)
Jun 11, 2021 147.06 150.84 147.06 149.38 39,543 +2.12(+1.44%)
Jun 10, 2021 148.77 149.58 145.51 147.26 83,151 -1.24(-0.84%)
Jun 09, 2021 154.58 154.58 147.48 148.50 62,740 -6.01(-3.89%)
Jun 08, 2021 154.94 154.99 153.25 154.51 48,358 +0.66(+0.43%)
Jun 07, 2021 157.64 158.16 151.67 153.85 44,555 -3.79(-2.40%)
Jun 04, 2021 154.23 157.87 153.03 157.64 48,128 +2.94(+1.90%)
Jun 03, 2021 157.62 158.43 153.25 154.70 66,936 -5.08(-3.18%)
Jun 02, 2021 164.22 164.25 158.97 159.78 65,176 -4.98(-3.02%)
Jun 01, 2021 165.14 166.37 163.21 164.76 48,366 +0.37(+0.23%)
May 28, 2021 171.16 173.57 164.01 164.39 46,794 -4.78(-2.83%)
May 27, 2021 175.42 177.45 168.44 169.17 92,485 -5.35(-3.07%)
May 26, 2021 162.00 175.01 160.26 174.52 151,878 +15.02(+9.42%)
May 25, 2021 163.75 163.79 155.00 159.50 181,645 +9.87(+6.60%)
May 24, 2021 148.49 153.99 146.87 149.63 85,044 +2.88(+1.96%)
May 21, 2021 147.44 155.99 145.43 146.75 36,054 +0.90(+0.62%)
May 20, 2021 143.30 146.02 143.09 145.85 31,703 +1.63(+1.13%)
May 19, 2021 147.18 149.18 142.18 144.22 36,247 -5.00(-3.35%)
May 18, 2021 150.84 151.39 148.80 149.22 34,458 -2.23(-1.47%)
May 17, 2021 151.81 154.00 149.71 151.45 39,926 -2.13(-1.39%)
May 14, 2021 150.25 153.90 149.47 153.58 22,613 +5.51(+3.72%)
May 13, 2021 144.00 149.59 144.00 148.07 31,760 +4.51(+3.14%)
May 12, 2021 148.06 148.13 143.24 143.56 50,769 -5.94(-3.97%)
May 11, 2021 148.06 151.19 146.01 149.50 31,063 -1.99(-1.31%)
May 10, 2021 152.67 154.43 150.97 151.49 43,880 -0.43(-0.28%)
May 07, 2021 149.07 152.12 148.64 151.92 30,704 +1.66(+1.10%)
May 06, 2021 151.79 152.63 149.00 150.26 31,780 -2.34(-1.53%)
May 05, 2021 155.16 155.16 151.25 152.60 31,123 -2.55(-1.64%)
May 04, 2021 155.08 158.63 153.82 155.15 29,058 +0.06(+0.04%)
May 03, 2021 151.50 156.00 151.50 155.09 53,771 +4.26(+2.82%)
Apr 30, 2021 149.28 151.37 148.20 150.83 54,800 -0.03(-0.02%)
Apr 29, 2021 150.98 151.00 148.70 150.86 27,393 +1.24(+0.83%)
Apr 28, 2021 149.97 150.50 148.92 149.62 24,142 -0.35(-0.23%)
Apr 27, 2021 149.63 150.94 148.56 149.97 20,458 +0.57(+0.38%)
Apr 26, 2021 149.50 151.25 148.72 149.40 25,539 +0.39(+0.26%)
Apr 23, 2021 143.25 150.30 143.25 149.01 52,500 +3.78(+2.60%)
Apr 22, 2021 148.86 148.86 144.37 145.23 71,402 -2.06(-1.40%)
Apr 21, 2021 145.50 149.24 145.50 147.29 37,588 +1.41(+0.97%)
Apr 20, 2021 149.50 151.54 143.75 145.88 28,900 -3.85(-2.57%)
Apr 19, 2021 152.59 152.59 147.98 149.73 27,624 -2.95(-1.93%)
Apr 16, 2021 154.08 155.95 151.66 152.68 43,800 +0.68(+0.45%)
Apr 15, 2021 151.60 153.14 149.25 152.00 30,459 +1.92(+1.28%)
Apr 14, 2021 146.25 152.61 146.00 150.08 45,973 +4.95(+3.41%)
Apr 13, 2021 146.91 153.38 143.78 145.13 62,233 -2.32(-1.57%)
Apr 12, 2021 144.38 149.17 142.08 147.45 43,757 +3.07(+2.13%)
Apr 09, 2021 145.52 147.93 143.11 144.38 47,100 -1.14(-0.78%)
Apr 08, 2021 145.51 146.11 142.25 145.52 36,085 +0.01(+0.01%)
Apr 07, 2021 150.06 150.06 145.39 145.51 54,882 -4.55(-3.03%)
Apr 06, 2021 151.31 153.39 148.59 150.06 39,939 -1.40(-0.92%)
Apr 05, 2021 150.96 152.49 146.92 151.46 48,065 +0.82(+0.54%)
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.