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 29, 2018 63.60 63.60 61.70 61.90 44,209 -1.50(-2.37%)
Jun 28, 2018 62.30 65.01 62.30 63.40 35,829 +0.85(+1.36%)
Jun 27, 2018 64.10 64.47 62.45 62.55 73,965 -1.30(-2.04%)
Jun 26, 2018 64.05 67.85 63.85 63.85 111,579 -0.15(-0.23%)
Jun 25, 2018 65.45 65.45 63.10 64.00 140,226 -1.15(-1.77%)
Jun 22, 2018 66.70 66.80 64.58 65.15 181,827 -1.20(-1.81%)
Jun 21, 2018 67.60 68.20 66.10 66.35 52,186 -1.05(-1.56%)
Jun 20, 2018 67.65 67.75 66.80 67.40 43,883 -0.35(-0.52%)
Jun 19, 2018 66.55 67.95 66.15 67.75 36,061 +1.00(+1.50%)
Jun 18, 2018 64.90 67.10 64.15 66.75 56,036 +1.85(+2.85%)
Jun 15, 2018 65.00 63.60 64.90 98,953 +1.30(+2.04%)
Jun 14, 2018 64.10 64.45 63.15 63.60 43,160 -0.45(-0.70%)
Jun 13, 2018 64.30 64.60 63.20 64.05 32,244 -0.20(-0.31%)
Jun 12, 2018 65.00 65.00 63.85 64.25 31,956 -0.65(-1.00%)
Jun 11, 2018 65.00 65.00 64.15 64.90 42,211 +0.05(+0.08%)
Jun 08, 2018 64.55 65.00 64.50 64.85 37,066 +0.10(+0.15%)
Jun 07, 2018 64.80 65.00 64.15 64.75 38,696 -0.05(-0.08%)
Jun 06, 2018 65.00 65.00 63.70 64.80 42,614 -0.20(-0.31%)
Jun 05, 2018 65.00 65.00 64.00 65.00 47,114 +0.25(+0.39%)
Jun 04, 2018 63.25 64.90 63.25 64.75 37,002 +1.85(+2.94%)
Jun 01, 2018 62.60 63.20 62.11 62.90 55,704 +0.50(+0.80%)
May 31, 2018 63.75 63.80 61.90 62.40 48,818 -1.30(-2.04%)
May 30, 2018 65.10 65.25 63.50 63.70 47,119 -1.30(-2.00%)
May 29, 2018 64.75 65.90 63.50 65.00 63,226 +0.35(+0.54%)
May 25, 2018 64.65 64.65 64.65 0 -0.20(-0.31%)
May 24, 2018 64.05 66.10 62.10 64.85 135,938 +0.85(+1.33%)
May 23, 2018 63.50 64.15 62.65 64.00 123,389 +1.35(+2.15%)
May 22, 2018 56.20 64.65 55.73 62.65 418,556 +7.95(+14.53%)
May 21, 2018 54.80 55.75 54.55 54.70 49,991 +0.10(+0.18%)
May 18, 2018 55.10 55.10 53.60 54.60 51,397 -0.05(-0.09%)
May 17, 2018 54.50 55.05 54.45 54.65 16,938 +0.25(+0.46%)
May 16, 2018 53.90 54.60 53.80 54.40 13,854 +0.75(+1.40%)
May 15, 2018 53.80 54.30 52.75 53.65 18,525 -0.20(-0.37%)
May 14, 2018 54.15 54.40 53.80 53.85 15,912 -0.20(-0.37%)
May 11, 2018 55.20 55.52 54.05 54.05 20,177 -1.20(-2.17%)
May 10, 2018 55.10 55.70 54.90 55.25 13,039 +0.15(+0.27%)
May 09, 2018 55.15 56.80 54.35 55.10 20,160 +0.25(+0.46%)
May 08, 2018 53.90 55.00 53.90 54.85 14,221 +0.90(+1.67%)
May 07, 2018 53.25 54.55 52.72 53.95 16,357 +0.75(+1.41%)
May 04, 2018 52.40 53.75 52.20 53.20 17,430 +0.70(+1.33%)
May 03, 2018 53.45 53.45 52.20 52.50 16,599 -1.10(-2.05%)
May 02, 2018 53.60 53.95 53.40 53.60 14,727 +0.00(+0.00%)
May 01, 2018 53.35 53.95 52.70 53.60 25,477 +0.30(+0.56%)
Apr 30, 2018 52.85 53.45 52.55 53.30 27,693 +0.60(+1.14%)
Apr 27, 2018 52.95 53.25 52.35 52.70 18,590 -0.15(-0.28%)
Apr 26, 2018 53.60 54.25 52.75 52.85 38,349 -0.60(-1.12%)
Apr 25, 2018 53.10 53.85 53.10 53.45 24,513 +0.35(+0.66%)
Apr 24, 2018 52.50 53.35 52.05 53.10 21,995 +0.70(+1.34%)
Apr 23, 2018 52.10 52.90 51.50 52.40 21,562 +0.30(+0.58%)
Apr 20, 2018 51.45 52.20 51.45 52.10 27,876 +0.60(+1.17%)
Apr 19, 2018 51.30 51.80 51.30 51.50 25,919 +0.05(+0.10%)
Apr 18, 2018 51.30 51.90 51.30 51.45 25,737 +0.30(+0.59%)
Apr 17, 2018 51.10 51.50 50.65 51.15 13,906 +0.35(+0.69%)
Apr 16, 2018 50.60 51.33 50.35 50.80 16,461 +0.40(+0.79%)
Apr 13, 2018 50.60 50.80 49.80 50.40 13,615 +0.10(+0.20%)
Apr 12, 2018 50.90 51.75 50.00 50.30 39,449 -0.25(-0.49%)
Apr 11, 2018 49.75 50.65 49.45 50.55 45,429 +0.75(+1.51%)
Apr 10, 2018 50.00 50.30 49.40 49.80 29,324 +0.20(+0.40%)
Apr 09, 2018 50.70 51.55 49.60 49.60 49,802 -0.70(-1.39%)
Apr 06, 2018 50.95 51.40 49.75 50.30 60,974 -0.85(-1.66%)
Apr 05, 2018 52.45 52.45 50.60 51.15 58,876 -1.05(-2.01%)
Apr 04, 2018 51.10 52.35 50.00 52.20 34,392 +2.10(+4.19%)
Apr 03, 2018 49.65 50.70 48.90 50.10 46,016 +0.65(+1.31%)
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.