Skip to main content

America's Car-Mart (NQ: CRMT )

63.87 +0.97 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 38.50 39.85 38.41 39.55 22,831 +0.78(+2.01%)
Jun 27, 2014 37.18 38.99 37.18 38.77 212,394 +1.28(+3.41%)
Jun 26, 2014 36.76 37.59 36.76 37.49 17,773 +0.46(+1.24%)
Jun 25, 2014 36.53 37.03 36.37 37.03 23,872 +0.28(+0.76%)
Jun 24, 2014 37.10 37.67 36.74 36.75 27,875 -0.31(-0.84%)
Jun 23, 2014 36.92 37.38 36.92 37.06 16,457 -0.41(-1.09%)
Jun 20, 2014 37.59 37.59 36.59 37.47 48,373 +0.21(+0.56%)
Jun 19, 2014 37.22 37.41 36.72 37.26 15,630 +0.54(+1.47%)
Jun 18, 2014 36.76 36.93 36.44 36.72 16,334 +0.30(+0.82%)
Jun 17, 2014 36.14 36.72 35.92 36.42 25,016 +0.12(+0.33%)
Jun 16, 2014 36.56 36.56 35.94 36.30 15,755 -0.19(-0.52%)
Jun 13, 2014 36.31 37.14 36.27 36.49 11,181 +0.43(+1.19%)
Jun 12, 2014 36.87 36.87 35.90 36.06 24,978 -0.77(-2.09%)
Jun 11, 2014 37.22 37.33 36.69 36.83 17,515 -0.46(-1.23%)
Jun 10, 2014 36.81 37.86 36.81 37.29 20,192 +0.64(+1.76%)
Jun 06, 2014 36.60 37.26 36.40 36.65 38,925 +0.32(+0.87%)
Jun 05, 2014 35.98 36.37 35.69 36.33 35,833 +0.41(+1.14%)
Jun 04, 2014 35.85 36.29 35.57 35.92 22,273 +0.07(+0.20%)
Jun 03, 2014 36.06 36.21 35.55 35.85 47,071 -0.17(-0.47%)
Jun 02, 2014 36.24 36.41 35.83 36.02 37,283 -0.23(-0.63%)
May 30, 2014 36.00 36.75 35.97 36.25 54,074 +0.41(+1.14%)
May 29, 2014 37.60 37.60 35.71 35.84 44,751 -1.80(-4.78%)
May 28, 2014 36.00 37.91 35.40 37.64 247,485 -2.89(-7.13%)
May 27, 2014 38.31 40.53 38.31 40.53 50,069 +2.19(+5.71%)
May 23, 2014 38.49 38.34 38.34 38.34 14,900 -0.05(-0.13%)
May 22, 2014 38.28 38.39 37.80 38.39 7,041 +0.88(+2.35%)
May 21, 2014 37.41 37.96 37.20 37.51 26,506 +0.26(+0.70%)
May 20, 2014 37.26 37.40 36.66 37.25 30,239 -0.29(-0.77%)
May 19, 2014 36.64 37.69 36.56 37.54 17,085 +0.68(+1.84%)
May 16, 2014 36.35 37.22 36.10 36.86 17,078 +0.44(+1.21%)
May 15, 2014 36.70 37.30 35.75 36.42 27,348 -0.58(-1.57%)
May 14, 2014 37.25 37.61 36.87 37.00 22,077 -0.85(-2.25%)
May 13, 2014 37.79 38.05 37.45 37.85 19,157 -0.09(-0.24%)
May 12, 2014 36.46 37.96 36.07 37.94 14,748 +1.67(+4.60%)
May 09, 2014 35.54 36.41 35.51 36.27 18,053 +0.54(+1.51%)
May 08, 2014 35.85 36.47 35.29 35.73 13,988 -0.21(-0.58%)
May 07, 2014 36.04 36.11 35.50 35.94 14,209 -0.07(-0.19%)
May 06, 2014 36.80 37.06 35.75 36.01 29,326 -1.35(-3.61%)
May 05, 2014 36.78 37.60 36.78 37.36 36,617 +0.00(+0.00%)
May 02, 2014 36.47 37.53 36.47 37.36 49,521 +0.82(+2.24%)
May 01, 2014 36.11 36.55 35.46 36.54 32,069 +0.40(+1.11%)
Apr 30, 2014 36.16 36.39 35.46 36.14 24,624 -0.05(-0.14%)
Apr 29, 2014 36.73 36.73 35.95 36.19 13,531 -0.26(-0.71%)
Apr 28, 2014 35.80 36.77 35.51 36.45 14,903 +0.74(+2.07%)
Apr 25, 2014 35.73 36.25 35.56 35.71 22,573 -0.29(-0.81%)
Apr 24, 2014 36.40 36.40 35.92 36.00 20,885 -0.33(-0.91%)
Apr 23, 2014 36.47 36.79 36.03 36.33 21,043 +0.14(+0.39%)
Apr 22, 2014 36.79 37.78 35.95 36.19 15,421 -0.42(-1.15%)
Apr 21, 2014 36.21 36.93 35.83 36.61 9,037 -0.15(-0.41%)
Apr 17, 2014 37.04 36.76 36.76 36.76 13,400 -0.28(-0.76%)
Apr 16, 2014 37.04 37.19 36.75 37.04 10,549 +0.37(+1.01%)
Apr 15, 2014 36.80 37.07 35.89 36.67 21,408 +0.02(+0.05%)
Apr 14, 2014 36.94 37.34 36.36 36.65 18,400 +0.10(+0.27%)
Apr 11, 2014 36.68 36.99 36.20 36.55 23,099 -0.45(-1.22%)
Apr 10, 2014 37.89 37.89 36.52 37.00 32,065 -0.88(-2.32%)
Apr 09, 2014 37.76 40.00 37.55 37.88 23,937 +0.24(+0.64%)
Apr 08, 2014 35.96 38.65 35.96 37.64 65,307 +1.58(+4.38%)
Apr 07, 2014 35.52 36.51 34.90 36.06 50,890 +0.30(+0.84%)
Apr 04, 2014 37.09 37.09 35.35 35.76 19,981 -1.07(-2.91%)
Apr 03, 2014 36.96 37.57 36.58 36.83 20,072 -0.11(-0.30%)
Apr 02, 2014 37.10 37.18 36.57 36.94 11,674 -0.31(-0.83%)
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.