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

CarMax (NY: KMX )

69.31 +1.27 (+1.87%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 3, 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 (%)
Sep 30, 2002 3.840 4.025 3.717 4.013 7,075,600 +0.17(+4.49%)
Sep 27, 2002 4.025 4.138 3.812 3.840 1,938,800 -0.16(-3.94%)
Sep 26, 2002 4.095 4.175 3.940 3.998 2,550,600 -0.10(-2.32%)
Sep 25, 2002 4.000 4.275 3.962 4.093 3,725,800 +0.24(+6.30%)
Sep 24, 2002 3.825 3.920 3.725 3.850 2,286,800 -0.04(-0.96%)
Sep 23, 2002 4.100 4.130 3.808 3.888 1,851,200 -0.27(-6.61%)
Sep 20, 2002 4.138 4.225 4.122 4.162 669,800 +0.01(+0.30%)
Sep 19, 2002 4.050 4.235 4.003 4.150 1,766,000 +0.03(+0.61%)
Sep 18, 2002 4.450 4.452 4.062 4.125 3,441,200 -0.42(-9.14%)
Sep 17, 2002 4.700 4.702 4.400 4.540 2,883,800 -0.19(-4.02%)
Sep 16, 2002 4.625 4.805 4.603 4.730 1,038,200 +0.11(+2.27%)
Sep 13, 2002 4.673 4.810 4.575 4.625 1,678,600 -0.08(-1.60%)
Sep 12, 2002 4.987 4.987 4.697 4.700 200,000 -0.35(-6.93%)
Sep 11, 2002 5.338 5.362 5.025 5.050 1,632,600 -0.23(-4.27%)
Sep 10, 2002 5.125 5.308 5.000 5.275 1,728,800 +0.15(+2.93%)
Sep 09, 2002 4.775 5.140 4.775 5.125 1,695,800 +0.37(+7.78%)
Sep 06, 2002 4.625 4.800 4.575 4.755 2,081,800 +0.50(+11.75%)
Sep 05, 2002 4.200 4.293 4.138 4.255 996,600 +0.01(+0.24%)
Sep 04, 2002 4.100 4.287 4.100 4.245 240,000 +0.16(+3.85%)
Sep 03, 2002 4.000 4.100 3.890 4.088 952,800 +0.05(+1.24%)
Aug 30, 2002 3.925 4.088 3.877 4.037 539,600 +0.08(+2.15%)
Aug 29, 2002 3.822 3.985 3.757 3.953 1,031,600 +0.08(+2.07%)
Aug 28, 2002 4.000 4.000 3.800 3.873 1,437,800 -0.15(-3.79%)
Aug 27, 2002 4.250 4.375 3.962 4.025 2,136,600 -0.20(-4.73%)
Aug 26, 2002 4.150 4.150 3.920 4.225 605,000 +0.10(+2.55%)
Aug 23, 2002 4.155 4.188 4.062 4.120 345,800 -0.04(-0.84%)
Aug 22, 2002 4.237 4.325 3.987 4.155 2,045,600 -0.11(-2.52%)
Aug 21, 2002 4.100 4.475 3.925 4.263 1,980,800 +0.16(+3.96%)
Aug 20, 2002 3.950 4.138 3.893 4.100 1,231,200 +0.27(+7.19%)
Aug 16, 2002 3.780 3.850 3.695 3.825 923,800 +0.05(+1.19%)
Aug 15, 2002 3.688 3.915 3.670 3.780 988,400 +0.12(+3.21%)
Aug 14, 2002 3.683 3.763 3.553 3.663 1,334,800 -0.02(-0.48%)
Aug 13, 2002 3.620 3.868 3.600 3.680 884,600 +0.06(+1.66%)
Aug 12, 2002 3.700 3.700 3.553 3.620 500,200 +0.08(+2.19%)
Aug 07, 2002 3.575 3.675 3.438 3.542 1,072,800 -0.01(-0.21%)
Aug 06, 2002 3.413 3.737 3.413 3.550 1,934,000 +0.15(+4.41%)
Aug 05, 2002 3.800 3.853 3.400 3.400 1,376,600 -0.39(-10.35%)
Aug 02, 2002 4.025 4.062 3.770 3.792 1,265,000 -0.30(-7.22%)
Aug 01, 2002 4.250 4.275 4.037 4.088 2,345,200 -0.34(-7.63%)
Jul 31, 2002 4.562 4.625 4.390 4.425 571,800 -0.19(-4.07%)
Jul 30, 2002 4.700 4.745 4.490 4.612 1,260,200 -0.13(-2.69%)
Jul 29, 2002 4.230 4.827 4.230 4.740 1,126,000 +0.51(+12.06%)
Jul 26, 2002 4.147 4.300 4.147 4.230 712,200 +0.11(+2.55%)
Jul 25, 2002 4.295 4.375 4.022 4.125 1,136,400 -0.17(-3.96%)
Jul 24, 2002 3.800 4.325 3.675 4.295 1,104,000 +0.43(+11.20%)
Jul 23, 2002 3.850 4.025 3.752 3.862 2,312,200 -0.01(-0.26%)
Jul 22, 2002 4.157 4.157 3.870 3.873 2,528,200 -0.28(-6.86%)
Jul 19, 2002 4.250 4.287 4.103 4.157 705,400 -0.28(-6.31%)
Jul 17, 2002 4.525 4.638 4.185 4.438 1,426,000 -0.19(-4.16%)
Jul 12, 2002 4.625 4.862 4.600 4.630 766,800 +0.00(+0.11%)
Jul 11, 2002 4.710 4.810 4.497 4.625 1,176,400 -0.12(-2.58%)
Jul 10, 2002 5.150 5.150 4.650 4.747 2,159,400 -0.30(-5.99%)
Jul 09, 2002 5.062 5.062 5.050 5.050 1,741,600 -0.01(-0.25%)
Jul 08, 2002 5.037 5.062 5.037 5.062 865,000 -0.03(-0.54%)
Jul 05, 2002 4.925 5.180 4.925 5.090 599,800 +0.23(+4.68%)
Jul 04, 2002 4.827 4.938 4.625 4.862 1,387,200 +0.00(+0.00%)
Jul 03, 2002 4.827 4.938 4.625 4.862 1,387,200 +0.04(+0.78%)
Jul 02, 2002 5.125 5.147 4.650 4.825 3,436,600 -0.30(-5.85%)
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.