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 28, 2019 87.61 88.48 85.61 86.08 291,300 -1.64(-1.87%)
Jun 27, 2019 88.72 89.63 84.90 87.72 110,428 -0.56(-0.63%)
Jun 26, 2019 86.59 90.03 86.59 88.28 156,282 +1.75(+2.02%)
Jun 25, 2019 86.23 87.83 86.03 86.53 99,819 +0.63(+0.73%)
Jun 24, 2019 85.92 86.96 85.00 85.90 84,240 +0.40(+0.47%)
Jun 21, 2019 84.83 87.34 84.20 85.50 129,600 +0.18(+0.21%)
Jun 20, 2019 86.09 86.66 84.80 85.32 89,498 +0.03(+0.04%)
Jun 19, 2019 84.90 85.87 83.10 85.29 111,698 +0.39(+0.46%)
Jun 18, 2019 86.75 87.93 84.32 84.90 147,484 -1.77(-2.04%)
Jun 17, 2019 88.09 88.49 85.80 86.67 95,859 -1.40(-1.59%)
Jun 14, 2019 88.90 89.47 88.00 88.07 52,900 -0.74(-0.83%)
Jun 13, 2019 87.85 89.01 86.83 88.81 106,872 +1.14(+1.30%)
Jun 12, 2019 85.81 88.21 85.16 87.67 74,871 +1.72(+2.00%)
Jun 11, 2019 86.82 87.79 84.57 85.95 82,085 -0.67(-0.77%)
Jun 10, 2019 86.87 87.90 86.18 86.62 59,732 +0.23(+0.27%)
Jun 07, 2019 85.90 87.20 85.17 86.39 63,600 +0.56(+0.65%)
Jun 06, 2019 88.38 88.38 85.00 85.83 130,269 -2.69(-3.04%)
Jun 05, 2019 90.11 90.94 88.15 88.52 97,973 -1.24(-1.38%)
Jun 04, 2019 88.30 90.57 88.18 89.76 179,639 +2.15(+2.45%)
Jun 03, 2019 86.10 87.92 84.64 87.61 126,058 +1.51(+1.75%)
May 31, 2019 85.99 86.79 85.00 86.10 104,100 -0.68(-0.78%)
May 30, 2019 86.41 87.20 84.35 86.78 83,195 +0.37(+0.43%)
May 29, 2019 86.93 87.25 84.55 86.41 96,583 -0.88(-1.01%)
May 28, 2019 87.68 89.20 87.14 87.29 140,802 -0.25(-0.29%)
May 24, 2019 88.10 89.82 87.00 87.54 105,400 +0.07(+0.08%)
May 23, 2019 90.42 90.54 86.64 87.47 217,450 -3.87(-4.24%)
May 22, 2019 94.12 99.18 85.01 91.34 759,727 -10.55(-10.35%)
May 21, 2019 100.65 102.48 100.13 101.89 183,383 +1.89(+1.89%)
May 20, 2019 96.27 100.17 96.27 100.00 149,956 +3.11(+3.21%)
May 17, 2019 97.86 98.31 96.24 96.89 101,500 -1.42(-1.44%)
May 16, 2019 96.58 98.70 96.58 98.31 102,873 +2.34(+2.44%)
May 15, 2019 94.57 97.48 94.53 95.97 111,625 +1.03(+1.08%)
May 14, 2019 95.00 95.25 94.47 94.94 189,692 +0.13(+0.14%)
May 13, 2019 93.60 95.31 92.14 94.81 190,436 -0.26(-0.27%)
May 10, 2019 94.56 95.22 93.50 95.07 136,900 +0.12(+0.13%)
May 09, 2019 95.76 96.55 94.59 94.95 123,937 -1.45(-1.50%)
May 08, 2019 95.42 97.20 94.66 96.40 112,142 +0.68(+0.71%)
May 07, 2019 97.09 97.31 94.05 95.72 104,563 -2.18(-2.23%)
May 06, 2019 97.50 99.13 96.01 97.90 133,318 -0.74(-0.75%)
May 03, 2019 99.20 99.34 98.40 98.64 48,500 -0.24(-0.24%)
May 02, 2019 100.60 100.83 98.45 98.88 88,585 -1.30(-1.30%)
May 01, 2019 99.46 101.31 98.00 100.18 99,528 -4.81(-4.58%)
Apr 30, 2019 100.09 104.99 98.50 104.99 108,068 +4.86(+4.85%)
Apr 29, 2019 102.49 104.05 100.09 100.13 110,468 -1.76(-1.73%)
Apr 26, 2019 100.06 101.96 99.45 101.89 73,000 +2.11(+2.11%)
Apr 25, 2019 99.48 100.19 98.69 99.78 84,984 +0.42(+0.42%)
Apr 24, 2019 97.56 100.46 97.37 99.36 192,285 +2.32(+2.39%)
Apr 23, 2019 94.26 97.87 94.26 97.04 98,279 +2.99(+3.18%)
Apr 22, 2019 94.95 95.66 93.35 94.05 134,801 -0.88(-0.93%)
Apr 18, 2019 95.00 95.80 93.45 94.93 90,000 -0.25(-0.26%)
Apr 17, 2019 97.08 97.26 95.11 95.18 125,468 -1.66(-1.71%)
Apr 16, 2019 96.75 97.55 95.41 96.84 106,542 +0.27(+0.28%)
Apr 15, 2019 95.52 96.85 95.06 96.57 105,848 +1.23(+1.29%)
Apr 12, 2019 94.94 96.78 94.13 95.34 83,100 +0.92(+0.97%)
Apr 11, 2019 92.59 94.46 92.13 94.42 94,051 +1.75(+1.89%)
Apr 10, 2019 90.87 93.36 90.87 92.67 125,180 +2.19(+2.42%)
Apr 09, 2019 90.29 92.23 90.02 90.48 147,794 -0.08(-0.09%)
Apr 08, 2019 90.74 92.67 90.09 90.56 85,609 -0.36(-0.40%)
Apr 05, 2019 88.91 92.78 88.79 90.92 148,200 +1.92(+2.16%)
Apr 04, 2019 88.84 89.62 88.23 89.00 88,691 +0.16(+0.18%)
Apr 03, 2019 89.26 89.69 87.86 88.84 91,388 +0.18(+0.20%)
Apr 02, 2019 89.66 90.64 87.91 88.66 76,403 -1.23(-1.37%)
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.