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

America's Car-Mart (NQ: CRMT )

59.18 -1.18 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 10.81 11.53 10.81 10.98 131,048 -0.02(-0.18%)
Feb 26, 2009 11.10 11.31 10.90 11.00 51,119 +0.00(+0.00%)
Feb 25, 2009 11.36 11.36 10.87 11.00 100,031 -0.40(-3.51%)
Feb 24, 2009 11.30 11.63 11.27 11.40 99,531 +0.25(+2.24%)
Feb 23, 2009 10.62 11.38 10.56 11.15 94,147 +0.54(+5.09%)
Feb 20, 2009 9.980 10.85 9.680 10.61 59,785 +0.47(+4.64%)
Feb 19, 2009 9.770 10.24 9.530 10.14 43,278 +0.46(+4.75%)
Feb 18, 2009 10.02 10.37 9.260 9.680 85,487 -0.32(-3.20%)
Feb 17, 2009 10.22 10.23 9.840 10.00 63,820 -0.54(-5.12%)
Feb 13, 2009 10.32 10.69 10.25 10.54 62,239 +0.26(+2.53%)
Feb 12, 2009 10.25 10.43 10.14 10.28 108,963 -0.11(-1.06%)
Feb 11, 2009 10.69 10.69 10.22 10.39 104,940 -0.21(-1.98%)
Feb 10, 2009 11.00 11.12 10.56 10.60 87,236 -0.47(-4.25%)
Feb 09, 2009 11.04 11.18 10.79 11.07 36,366 -0.05(-0.45%)
Feb 06, 2009 10.17 11.23 10.06 11.12 100,271 +0.97(+9.56%)
Feb 05, 2009 9.410 10.29 9.270 10.15 104,823 +0.64(+6.73%)
Feb 04, 2009 9.560 9.790 9.190 9.510 45,900 -0.10(-1.04%)
Feb 03, 2009 9.320 9.700 8.790 9.610 139,435 +0.34(+3.67%)
Feb 02, 2009 8.970 9.500 8.970 9.270 87,695 +0.18(+1.98%)
Jan 30, 2009 9.470 9.690 8.900 9.090 206,375 -0.24(-2.57%)
Jan 29, 2009 10.21 10.27 9.320 9.330 52,151 -1.01(-9.77%)
Jan 28, 2009 9.950 10.38 9.780 10.34 65,341 +0.42(+4.23%)
Jan 27, 2009 10.12 10.33 9.760 9.920 184,213 -0.13(-1.29%)
Jan 26, 2009 10.69 10.69 10.01 10.05 65,778 -0.49(-4.65%)
Jan 23, 2009 10.42 10.68 10.03 10.54 44,711 -0.20(-1.86%)
Jan 22, 2009 10.75 11.02 10.23 10.74 51,737 -0.15(-1.38%)
Jan 21, 2009 10.26 10.99 9.860 10.89 143,413 +0.81(+8.04%)
Jan 20, 2009 11.81 11.81 10.04 10.08 215,642 -1.87(-15.65%)
Jan 16, 2009 11.51 11.97 11.00 11.95 77,824 +0.62(+5.47%)
Jan 15, 2009 10.85 11.55 10.47 11.33 112,095 +0.50(+4.62%)
Jan 14, 2009 11.57 11.93 10.72 10.83 143,956 -0.95(-8.06%)
Jan 13, 2009 11.90 11.94 11.26 11.78 124,002 -0.11(-0.93%)
Jan 12, 2009 12.24 12.24 11.80 11.89 120,211 -0.41(-3.33%)
Jan 09, 2009 13.30 13.94 12.24 12.30 79,427 -0.85(-6.46%)
Jan 08, 2009 13.36 13.36 12.87 13.15 58,809 -0.07(-0.53%)
Jan 07, 2009 13.81 14.21 13.05 13.22 85,620 -0.75(-5.37%)
Jan 06, 2009 13.26 14.07 13.26 13.97 118,270 +0.81(+6.16%)
Jan 05, 2009 13.78 13.91 13.01 13.16 78,099 -0.57(-4.15%)
Jan 02, 2009 13.87 14.07 13.48 13.73 84,077 -0.08(-0.58%)
Dec 31, 2008 12.53 14.16 12.51 13.81 193,004 +1.25(+9.95%)
Dec 30, 2008 12.84 12.84 12.14 12.56 73,136 -0.13(-1.02%)
Dec 29, 2008 12.71 12.90 12.46 12.69 55,764 +0.00(+0.00%)
Dec 26, 2008 13.07 13.33 11.95 12.69 25,523 -0.36(-2.76%)
Dec 24, 2008 13.08 13.40 12.94 13.05 22,781 +0.04(+0.31%)
Dec 23, 2008 12.52 13.31 12.39 13.01 110,472 +0.61(+4.92%)
Dec 22, 2008 13.27 13.44 11.95 12.40 161,513 -0.87(-6.56%)
Dec 19, 2008 13.51 14.11 13.00 13.27 280,179 +0.10(+0.76%)
Dec 18, 2008 12.52 13.17 12.18 13.17 194,015 +1.03(+8.48%)
Dec 17, 2008 11.94 12.55 11.63 12.14 155,144 +0.14(+1.17%)
Dec 16, 2008 12.10 12.36 11.69 12.00 204,235 -0.08(-0.66%)
Dec 15, 2008 12.94 13.04 11.73 12.08 181,824 -0.84(-6.50%)
Dec 12, 2008 12.04 12.93 12.04 12.92 150,023 +0.65(+5.30%)
Dec 11, 2008 12.90 13.15 12.12 12.27 125,838 -0.90(-6.83%)
Dec 10, 2008 12.22 13.38 12.22 13.17 140,582 +1.07(+8.84%)
Dec 09, 2008 12.27 13.48 12.01 12.10 150,532 -0.40(-3.20%)
Dec 08, 2008 13.55 13.62 12.17 12.50 240,345 -0.65(-4.94%)
Dec 05, 2008 12.85 13.25 12.16 13.15 319,750 +0.14(+1.08%)
Dec 04, 2008 12.51 13.78 12.14 13.01 267,558 +0.50(+4.00%)
Dec 03, 2008 12.65 13.15 9.900 12.51 536,172 +1.83(+17.13%)
Dec 02, 2008 7.870 10.90 7.840 10.68 563,297 +2.39(+28.83%)
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.