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

America's Car-Mart (NQ: CRMT )

57.24 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, May 1, 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 (%)
Aug 29, 2003 8.729 8.804 8.667 8.698 22,350 -0.13(-1.46%)
Aug 28, 2003 8.956 8.956 8.773 8.827 42,900 -0.08(-0.95%)
Aug 27, 2003 8.884 8.924 8.689 8.911 18,000 +0.04(+0.45%)
Aug 26, 2003 9.066 9.066 8.871 8.871 9,600 -0.20(-2.16%)
Aug 25, 2003 8.889 9.089 8.600 9.067 58,350 +0.03(+0.31%)
Aug 22, 2003 9.022 9.067 8.902 9.039 16,800 +0.09(+1.03%)
Aug 21, 2003 9.067 9.071 8.933 8.947 25,800 -0.05(-0.59%)
Aug 20, 2003 9.031 9.071 8.916 9.000 17,850 -0.09(-0.98%)
Aug 19, 2003 9.098 9.111 8.933 9.089 41,400 +0.04(+0.39%)
Aug 18, 2003 9.089 9.111 8.938 9.053 78,600 +0.01(+0.10%)
Aug 15, 2003 9.000 9.067 9.000 9.044 9,900 +0.06(+0.70%)
Aug 14, 2003 9.089 9.089 8.871 8.982 14,100 -0.12(-1.28%)
Aug 13, 2003 8.756 9.098 8.756 9.098 77,400 +0.30(+3.38%)
Aug 12, 2003 8.707 8.867 8.667 8.800 150,900 +0.11(+1.23%)
Aug 11, 2003 8.756 8.778 8.693 8.693 44,550 -0.03(-0.36%)
Aug 08, 2003 8.769 8.769 8.600 8.724 20,700 -0.03(-0.30%)
Aug 07, 2003 8.778 8.778 8.667 8.751 35,250 +0.08(+0.97%)
Aug 06, 2003 9.249 9.253 8.556 8.667 289,950 -0.11(-1.27%)
Aug 05, 2003 8.773 8.778 8.556 8.778 56,400 +0.15(+1.75%)
Aug 04, 2003 8.627 8.844 8.444 8.627 136,500 +0.08(+0.99%)
Aug 01, 2003 8.280 8.542 8.258 8.542 158,700 +0.21(+2.51%)
Jul 31, 2003 8.387 8.422 8.333 8.333 29,400 -0.06(-0.69%)
Jul 30, 2003 8.369 8.400 8.289 8.391 57,150 +0.06(+0.75%)
Jul 29, 2003 8.222 8.396 8.178 8.329 37,650 +0.13(+1.63%)
Jul 28, 2003 8.213 8.456 7.942 8.196 87,600 +0.04(+0.44%)
Jul 25, 2003 8.000 8.218 8.000 8.160 59,250 +0.16(+1.99%)
Jul 24, 2003 7.833 8.111 7.822 8.000 25,950 +0.14(+1.76%)
Jul 23, 2003 7.808 7.987 7.751 7.862 39,150 +0.00(+0.06%)
Jul 22, 2003 8.084 8.084 7.840 7.858 30,000 -0.13(-1.61%)
Jul 21, 2003 8.089 8.111 7.444 7.987 43,200 -0.02(-0.28%)
Jul 18, 2003 7.982 8.040 7.978 8.009 3,150 +0.03(+0.39%)
Jul 17, 2003 8.129 8.129 7.978 7.978 127,050 -0.14(-1.70%)
Jul 16, 2003 8.004 8.156 8.004 8.116 33,300 +0.05(+0.66%)
Jul 15, 2003 8.015 8.067 7.983 8.062 58,500 -0.00(-0.06%)
Jul 14, 2003 8.178 8.178 7.867 8.067 79,800 +0.05(+0.67%)
Jul 11, 2003 7.924 8.053 8.013 8.013 1,050 +0.09(+1.12%)
Jul 10, 2003 8.164 8.164 7.809 7.924 12,300 -0.25(-3.04%)
Jul 09, 2003 8.213 8.213 8.084 8.173 15,300 -0.04(-0.54%)
Jul 08, 2003 8.062 8.222 8.062 8.218 52,500 +0.04(+0.49%)
Jul 07, 2003 7.995 8.218 7.995 8.178 42,000 +0.31(+3.90%)
Jul 03, 2003 7.996 8.067 7.871 7.871 20,850 -0.28(-3.49%)
Jul 02, 2003 7.920 8.156 7.920 8.156 47,700 +0.27(+3.38%)
Jul 01, 2003 8.044 8.093 7.711 7.889 75,300 -0.19(-2.31%)
Jun 30, 2003 7.804 8.169 7.444 8.076 263,700 +0.27(+3.47%)
Jun 27, 2003 8.302 8.302 7.787 7.804 120,067 -0.42(-5.08%)
Jun 26, 2003 8.293 8.338 8.147 8.222 30,000 -0.07(-0.80%)
Jun 25, 2003 8.400 8.400 7.742 8.289 44,100 -0.02(-0.27%)
Jun 24, 2003 8.062 8.356 7.911 8.311 26,700 +0.30(+3.72%)
Jun 23, 2003 8.187 8.187 7.840 8.013 37,050 -0.20(-2.38%)
Jun 20, 2003 8.231 8.404 8.107 8.209 40,200 -0.03(-0.38%)
Jun 19, 2003 8.400 8.644 8.218 8.240 202,500 -0.16(-1.90%)
Jun 18, 2003 8.369 8.444 8.369 8.400 19,800 -0.04(-0.53%)
Jun 17, 2003 8.413 8.453 8.378 8.444 58,650 +0.11(+1.33%)
Jun 16, 2003 8.222 8.369 7.933 8.333 55,200 +0.12(+1.46%)
Jun 13, 2003 7.844 8.320 7.844 8.213 90,000 -0.05(-0.65%)
Jun 12, 2003 8.111 8.316 7.991 8.267 32,250 +0.27(+3.33%)
Jun 11, 2003 8.111 8.111 7.947 8.000 141,750 +0.00(+0.00%)
Jun 10, 2003 7.564 8.076 7.564 8.000 103,500 -0.04(-0.44%)
Jun 09, 2003 8.347 8.440 8.036 8.036 45,253 -0.31(-3.73%)
Jun 06, 2003 8.378 8.529 8.333 8.347 95,550 -0.05(-0.58%)
Jun 05, 2003 8.556 8.867 8.373 8.396 189,000 -0.05(-0.58%)
Jun 04, 2003 8.236 8.707 8.200 8.444 47,700 +0.22(+2.70%)
Jun 03, 2003 8.329 8.329 8.151 8.222 42,000 -0.03(-0.38%)
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.