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

America's Car-Mart (NQ: CRMT )

58.12 +1.27 (+2.23%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 23, 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 (%)
Jun 30, 2023 103.50 103.50 97.83 99.78 46,888 -3.72(-3.59%)
Jun 29, 2023 100.46 104.73 100.46 103.50 93,966 +4.01(+4.03%)
Jun 28, 2023 98.44 99.76 96.96 99.49 52,764 +0.95(+0.96%)
Jun 27, 2023 95.10 99.42 93.04 98.54 62,660 +3.24(+3.40%)
Jun 26, 2023 94.20 96.22 94.16 95.30 44,954 +0.72(+0.76%)
Jun 23, 2023 94.61 95.89 93.07 94.58 84,437 -1.53(-1.59%)
Jun 22, 2023 93.81 96.11 92.02 96.11 61,140 +1.90(+2.02%)
Jun 21, 2023 93.90 95.16 93.47 94.21 36,889 -0.18(-0.19%)
Jun 20, 2023 94.21 96.42 93.03 94.39 55,284 -1.01(-1.06%)
Jun 16, 2023 98.00 98.00 94.60 95.40 162,757 -2.53(-2.58%)
Jun 15, 2023 96.49 98.31 95.73 97.93 40,987 +13.31(+15.73%)
May 08, 2023 82.77 85.48 78.31 84.62 77,241 +2.16(+2.62%)
May 05, 2023 77.53 82.80 76.01 82.46 89,906 +6.70(+8.84%)
May 04, 2023 77.34 77.34 74.42 75.76 42,535 -2.01(-2.58%)
May 03, 2023 78.40 80.26 77.01 77.77 40,482 -0.41(-0.52%)
May 02, 2023 78.46 81.98 76.09 78.18 38,496 -1.17(-1.47%)
May 01, 2023 80.31 81.83 79.01 79.35 40,163 -1.04(-1.29%)
Apr 28, 2023 81.34 82.38 80.17 80.39 57,054 -1.61(-1.96%)
Apr 27, 2023 79.75 82.26 77.53 82.00 60,979 +2.87(+3.63%)
Apr 26, 2023 76.52 79.22 76.30 79.13 60,628 +2.49(+3.25%)
Apr 25, 2023 77.41 78.36 76.32 76.64 79,938 -1.77(-2.26%)
Apr 24, 2023 78.98 79.90 77.46 78.41 78,426 -0.59(-0.75%)
Apr 21, 2023 80.26 80.70 78.51 79.00 87,483 -1.70(-2.11%)
Apr 20, 2023 81.26 83.70 79.11 80.70 94,640 -1.65(-2.00%)
Apr 19, 2023 81.65 83.06 80.30 82.35 93,885 -0.34(-0.41%)
Apr 18, 2023 84.66 85.47 82.04 82.69 118,709 -1.37(-1.63%)
Apr 17, 2023 85.30 86.20 82.82 84.06 63,121 -1.94(-2.26%)
Apr 14, 2023 85.61 87.22 83.94 86.00 71,229 +1.01(+1.19%)
Apr 13, 2023 83.89 85.58 82.58 84.99 66,475 +1.07(+1.28%)
Apr 12, 2023 84.36 84.36 81.20 83.92 79,045 +0.51(+0.61%)
Apr 11, 2023 79.62 83.45 79.05 83.41 64,005 +4.01(+5.05%)
Apr 10, 2023 76.62 80.44 73.80 79.40 69,618 +2.35(+3.05%)
Apr 06, 2023 75.33 77.87 74.19 77.05 59,522 +1.56(+2.07%)
Apr 05, 2023 73.96 75.65 73.96 75.49 44,866 -1.74(-2.25%)
Apr 04, 2023 78.12 78.80 76.17 77.23 52,182 -1.47(-1.87%)
Apr 03, 2023 78.88 79.53 77.62 78.70 50,709 -0.51(-0.64%)
Mar 31, 2023 76.65 79.34 75.03 79.21 61,908 +3.33(+4.39%)
Mar 30, 2023 76.21 77.03 75.50 75.88 38,013 +0.39(+0.52%)
Mar 29, 2023 77.03 77.06 74.10 75.49 56,609 -0.24(-0.32%)
Mar 28, 2023 75.44 78.14 74.90 75.73 76,776 -0.27(-0.36%)
Mar 27, 2023 75.58 76.72 73.53 76.00 60,911 +1.61(+2.16%)
Mar 24, 2023 73.84 74.54 71.05 74.39 99,353 -0.13(-0.17%)
Mar 23, 2023 74.09 76.23 73.19 74.52 67,826 +0.81(+1.10%)
Mar 22, 2023 75.07 75.40 73.48 73.71 75,194 -0.79(-1.06%)
Mar 21, 2023 73.70 76.47 72.90 74.50 80,023 +2.80(+3.91%)
Mar 20, 2023 71.63 73.56 70.50 71.70 82,535 +0.54(+0.76%)
Mar 17, 2023 74.03 74.60 70.90 71.16 191,479 -4.23(-5.61%)
Mar 16, 2023 74.34 77.00 72.81 75.39 84,029 -0.26(-0.34%)
Mar 15, 2023 73.95 77.28 73.93 75.65 110,269 -0.66(-0.86%)
Mar 14, 2023 77.91 79.71 75.47 76.31 114,956 +1.36(+1.81%)
Mar 13, 2023 79.74 80.30 74.82 74.95 122,083 -6.99(-8.53%)
Mar 10, 2023 82.95 82.95 79.92 81.94 85,925 -1.01(-1.22%)
Mar 09, 2023 84.80 85.35 82.94 82.95 64,800 -1.59(-1.88%)
Mar 08, 2023 84.18 84.72 82.82 84.54 66,083 -0.29(-0.34%)
Mar 07, 2023 84.87 85.56 83.16 84.83 81,515 +0.54(+0.64%)
Mar 06, 2023 87.67 87.67 83.50 84.29 98,868 -3.21(-3.67%)
Mar 03, 2023 84.62 87.72 83.04 87.50 68,901 +3.98(+4.77%)
Mar 02, 2023 86.28 87.30 83.29 83.52 129,048 -3.89(-4.45%)
Mar 01, 2023 84.36 88.31 82.91 87.41 101,351 +2.45(+2.88%)
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%)
Dec 01, 2022 73.15 74.12 72.61 73.32 84,694 +0.56(+0.77%)
Nov 30, 2022 70.82 73.02 69.00 72.76 113,051 +2.21(+3.13%)
Nov 29, 2022 70.24 71.30 70.20 70.55 58,660 +0.55(+0.79%)
Nov 28, 2022 70.17 70.47 68.61 70.00 59,121 -0.62(-0.88%)
Nov 25, 2022 72.27 72.61 69.30 70.62 38,865 -1.65(-2.28%)
Nov 23, 2022 71.95 73.12 71.00 72.27 76,387 +0.46(+0.64%)
Nov 22, 2022 70.27 72.69 70.00 71.81 92,127 +2.49(+3.59%)
Nov 21, 2022 68.55 70.97 67.35 69.32 134,113 -0.69(-0.99%)
Nov 18, 2022 69.34 70.26 67.50 70.01 125,255 +3.00(+4.48%)
Nov 17, 2022 52.24 67.59 52.24 67.01 370,200 +1.35(+2.06%)
Nov 16, 2022 69.31 69.31 63.01 65.66 202,370 -4.79(-6.80%)
Nov 15, 2022 70.38 73.24 69.01 70.45 85,013 +1.90(+2.77%)
Nov 14, 2022 74.90 74.90 67.38 68.55 76,856 -6.38(-8.51%)
Nov 11, 2022 70.94 76.02 70.70 74.93 87,274 +4.45(+6.31%)
Nov 10, 2022 68.26 73.80 68.26 70.48 84,504 +5.48(+8.43%)
Nov 09, 2022 65.75 66.32 64.74 65.00 55,471 -1.44(-2.17%)
Nov 08, 2022 66.98 68.69 64.38 66.44 43,186 +0.06(+0.09%)
Nov 07, 2022 66.10 67.22 64.23 66.38 47,541 +0.38(+0.58%)
Nov 04, 2022 68.64 68.90 64.35 66.00 46,875 -1.73(-2.55%)
Nov 03, 2022 66.41 68.87 65.79 67.73 44,046 +0.31(+0.46%)
Nov 02, 2022 69.04 71.21 67.29 67.42 50,295 -2.55(-3.64%)
Nov 01, 2022 65.68 71.69 65.68 69.97 59,325 +1.61(+2.36%)
Oct 31, 2022 67.10 70.06 67.10 68.36 63,378 -0.37(-0.54%)
Oct 28, 2022 67.18 69.11 65.19 68.73 71,345 +2.02(+3.03%)
Oct 27, 2022 68.02 68.73 66.48 66.71 70,336 -0.08(-0.12%)
Oct 26, 2022 67.72 69.56 66.79 66.79 60,918 -0.61(-0.91%)
Oct 25, 2022 63.46 68.51 62.88 67.40 56,331 +4.18(+6.61%)
Oct 24, 2022 62.70 64.21 61.18 63.22 40,692 +1.04(+1.67%)
Oct 21, 2022 60.65 62.30 60.26 62.18 44,417 +1.97(+3.27%)
Oct 20, 2022 60.83 62.42 59.66 60.21 58,905 -0.96(-1.57%)
Oct 19, 2022 63.44 63.92 59.16 61.17 76,557 -2.82(-4.41%)
Oct 18, 2022 64.47 65.31 62.55 63.99 55,524 +0.89(+1.41%)
Oct 17, 2022 62.70 63.36 61.92 63.10 45,856 +1.94(+3.17%)
Oct 14, 2022 61.97 62.27 60.87 61.16 36,923 -0.24(-0.39%)
Oct 13, 2022 60.40 62.42 60.01 61.40 49,356 +0.03(+0.05%)
Oct 12, 2022 60.64 62.21 59.22 61.37 29,471 +0.87(+1.44%)
Oct 11, 2022 59.24 61.19 58.67 60.50 58,692 +0.79(+1.32%)
Oct 10, 2022 59.46 61.01 58.93 59.71 44,613 +0.25(+0.42%)
Oct 07, 2022 60.36 61.19 58.85 59.46 65,545 -1.82(-2.97%)
Oct 06, 2022 61.65 62.28 61.06 61.28 34,787 -0.93(-1.49%)
Oct 05, 2022 62.03 62.56 59.20 62.21 71,507 -1.18(-1.86%)
Oct 04, 2022 62.54 64.16 62.54 63.39 65,604 +2.21(+3.61%)
Oct 03, 2022 62.05 63.56 60.61 61.18 78,957 +0.16(+0.26%)
Sep 30, 2022 61.88 63.05 60.16 61.02 99,738 -0.92(-1.49%)
Sep 29, 2022 66.89 67.59 61.64 61.95 148,203 -6.79(-9.87%)
Sep 28, 2022 66.85 69.80 67.52 68.73 80,992 +2.00(+3.00%)
Sep 27, 2022 67.65 68.07 65.47 66.73 62,217 -0.05(-0.07%)
Sep 26, 2022 66.77 68.74 66.32 66.78 68,724 -0.54(-0.80%)
Sep 23, 2022 66.43 67.41 65.45 67.32 64,380 +0.25(+0.38%)
Sep 22, 2022 67.98 67.98 66.00 67.06 55,810 -0.73(-1.07%)
Sep 21, 2022 69.42 70.31 67.40 67.79 87,664 -1.57(-2.26%)
Sep 20, 2022 70.71 70.71 68.67 69.36 65,525 -1.64(-2.31%)
Sep 19, 2022 69.02 71.56 68.86 71.00 80,720 +1.57(+2.26%)
Sep 16, 2022 70.29 70.33 68.29 69.43 158,629 -1.44(-2.03%)
Sep 15, 2022 70.00 72.25 69.76 70.87 91,411 +0.06(+0.08%)
Sep 14, 2022 73.22 73.22 69.40 70.81 80,626 -2.41(-3.29%)
Sep 13, 2022 75.46 75.80 72.45 73.22 107,936 -3.89(-5.04%)
Sep 12, 2022 79.37 79.65 77.04 77.11 59,590 -0.98(-1.25%)
Sep 09, 2022 77.47 79.67 76.02 78.09 103,010 +1.52(+1.99%)
Sep 08, 2022 76.34 76.67 74.54 76.57 81,550 -0.70(-0.91%)
Sep 07, 2022 75.23 78.06 75.23 77.27 55,337 +2.04(+2.71%)
Sep 06, 2022 78.02 78.96 75.15 75.23 66,991 -2.99(-3.82%)
Sep 02, 2022 81.03 81.03 77.97 78.22 61,203 -1.81(-2.26%)
Sep 01, 2022 79.57 81.64 78.31 80.03 71,399 -0.58(-0.72%)
Aug 31, 2022 81.04 81.19 79.73 80.61 99,841 -0.42(-0.52%)
Aug 30, 2022 84.23 84.23 80.00 81.03 60,067 -1.97(-2.37%)
Aug 29, 2022 83.89 84.24 82.02 83.00 76,277 -1.09(-1.30%)
Aug 26, 2022 86.78 87.13 83.65 84.09 44,543 -2.69(-3.10%)
Aug 25, 2022 82.78 86.84 81.70 86.78 65,672 +4.45(+5.41%)
Aug 24, 2022 80.93 83.42 79.91 82.33 60,282 +1.92(+2.39%)
Aug 23, 2022 79.00 82.32 79.00 80.41 86,814 +1.45(+1.84%)
Aug 22, 2022 79.71 79.82 76.43 78.96 167,241 -0.52(-0.65%)
Aug 19, 2022 90.57 90.57 78.38 79.48 572,689 -12.90(-13.96%)
Aug 18, 2022 106.92 106.92 91.37 92.38 641,868 -27.09(-22.68%)
Aug 17, 2022 123.15 126.41 118.49 119.47 131,968 -5.85(-4.67%)
Aug 16, 2022 121.37 127.05 120.56 125.32 80,853 +4.28(+3.54%)
Aug 15, 2022 120.51 122.61 117.32 121.04 60,513 +0.53(+0.44%)
Aug 12, 2022 116.71 120.51 116.22 120.51 68,828 +3.88(+3.33%)
Aug 11, 2022 116.53 120.00 115.89 116.63 70,517 +2.20(+1.92%)
Aug 10, 2022 110.49 114.57 110.31 114.43 87,192 +6.23(+5.76%)
Aug 09, 2022 108.00 108.97 105.50 108.20 55,852 -0.83(-0.76%)
Aug 08, 2022 105.50 109.97 105.50 109.03 54,226 +4.73(+4.53%)
Aug 05, 2022 101.75 105.04 98.59 104.30 29,254 +1.79(+1.75%)
Aug 04, 2022 102.32 106.00 101.60 102.51 45,159 -0.19(-0.19%)
Aug 03, 2022 100.78 104.08 100.16 102.70 50,069 +2.22(+2.21%)
Aug 02, 2022 102.92 103.83 100.10 100.48 55,613 -3.45(-3.32%)
Aug 01, 2022 102.11 105.07 100.71 103.93 50,306 +0.36(+0.35%)
Jul 29, 2022 102.56 104.72 101.19 103.57 38,091 +0.53(+0.51%)
Jul 28, 2022 102.72 103.24 99.81 103.04 29,473 +1.26(+1.24%)
Jul 27, 2022 99.98 102.37 98.05 101.78 37,504 +2.01(+2.01%)
Jul 26, 2022 99.43 99.95 97.33 99.77 49,403 -1.24(-1.23%)
Jul 25, 2022 103.23 103.23 99.94 101.01 42,505 -1.33(-1.30%)
Jul 22, 2022 103.36 104.94 100.73 102.34 77,292 -0.40(-0.39%)
Jul 21, 2022 101.58 103.54 99.77 102.74 49,918 -0.26(-0.25%)
Jul 20, 2022 98.80 103.08 97.62 103.00 92,344 +3.88(+3.91%)
Jul 19, 2022 95.00 99.60 94.93 99.12 69,245 +5.66(+6.06%)
Jul 18, 2022 93.10 96.21 93.10 93.46 43,123 +1.66(+1.81%)
Jul 15, 2022 88.71 92.24 86.46 91.80 80,966 +4.89(+5.63%)
Jul 14, 2022 86.50 87.28 83.56 86.91 67,754 -1.02(-1.16%)
Jul 13, 2022 92.12 92.12 87.75 87.93 89,507 -5.45(-5.84%)
Jul 12, 2022 92.97 95.51 92.61 93.38 83,707 -0.18(-0.19%)
Jul 11, 2022 98.01 98.01 93.37 93.56 89,390 -4.94(-5.02%)
Jul 08, 2022 100.62 102.30 98.46 98.50 55,779 -2.83(-2.79%)
Jul 07, 2022 101.01 102.91 99.55 101.33 65,126 +1.72(+1.73%)
Jul 06, 2022 107.14 108.25 99.39 99.61 84,509 -7.58(-7.07%)
Jul 05, 2022 100.81 107.51 97.83 107.19 129,430 +5.55(+5.46%)
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.