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

America's Car-Mart (NQ: CRMT )

61.49 +2.49 (+4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 30, 2003 7.693 8.062 7.644 7.955 208,800 +0.26(+3.40%)
May 29, 2003 7.636 7.693 7.631 7.693 23,100 +0.05(+0.64%)
May 28, 2003 7.693 7.702 7.609 7.644 15,000 -0.05(-0.64%)
May 27, 2003 7.693 7.698 7.556 7.693 45,450 +0.03(+0.35%)
May 23, 2003 7.422 7.756 7.422 7.667 28,650 +0.24(+3.23%)
May 22, 2003 7.604 7.622 7.427 7.427 61,500 -0.19(-2.45%)
May 21, 2003 7.689 7.756 7.613 7.613 13,950 -0.04(-0.58%)
May 20, 2003 7.667 7.667 7.640 7.658 12,450 -0.07(-0.92%)
May 19, 2003 7.698 7.778 7.649 7.729 13,950 -0.03(-0.34%)
May 16, 2003 7.467 7.764 7.467 7.756 19,950 +0.10(+1.28%)
May 15, 2003 7.511 7.667 7.511 7.658 46,500 +0.06(+0.82%)
May 14, 2003 7.778 7.800 7.489 7.596 58,050 -0.18(-2.34%)
May 13, 2003 7.093 7.787 7.089 7.778 109,800 +0.64(+9.03%)
May 12, 2003 6.889 7.133 6.844 7.133 55,500 +0.24(+3.55%)
May 09, 2003 7.000 7.089 6.871 6.889 25,500 -0.07(-0.96%)
May 08, 2003 6.769 6.956 6.769 6.956 29,700 +0.21(+3.10%)
May 07, 2003 6.711 6.764 6.644 6.747 20,250 +0.05(+0.73%)
May 06, 2003 6.667 6.711 6.600 6.698 5,700 +0.01(+0.13%)
May 05, 2003 6.636 6.724 6.618 6.689 87,300 +0.08(+1.14%)
May 02, 2003 6.640 6.640 6.564 6.613 10,200 -0.05(-0.80%)
May 01, 2003 6.667 6.684 6.636 6.667 33,000 +0.00(+0.00%)
Apr 30, 2003 6.644 6.667 6.631 6.667 64,800 +0.05(+0.73%)
Apr 29, 2003 6.489 6.667 6.489 6.618 110,550 +0.13(+1.99%)
Apr 28, 2003 6.347 6.489 6.284 6.489 62,100 +0.14(+2.24%)
Apr 25, 2003 6.378 6.444 6.347 6.347 71,100 -0.05(-0.83%)
Apr 24, 2003 6.196 6.422 6.196 6.400 25,500 +0.07(+1.05%)
Apr 23, 2003 6.133 6.480 6.089 6.333 101,850 +0.23(+3.73%)
Apr 22, 2003 5.960 6.133 5.960 6.105 48,750 +0.16(+2.65%)
Apr 21, 2003 5.924 5.960 5.924 5.948 1,200 +0.06(+1.00%)
Apr 17, 2003 5.804 5.916 5.804 5.889 44,850 -0.02(-0.29%)
Apr 16, 2003 5.924 5.933 5.782 5.906 64,950 -0.02(-0.31%)
Apr 15, 2003 5.844 6.000 5.844 5.924 109,500 -0.06(-0.96%)
Apr 14, 2003 6.040 6.040 5.773 5.982 23,700 -0.03(-0.45%)
Apr 11, 2003 6.089 6.111 6.000 6.009 19,050 -0.10(-1.60%)
Apr 10, 2003 6.133 6.133 6.107 6.107 10,200 -0.03(-0.43%)
Apr 09, 2003 6.133 6.156 6.133 6.133 4,200 +0.01(+0.14%)
Apr 08, 2003 6.178 6.178 6.124 6.124 1,650 -0.05(-0.86%)
Apr 07, 2003 6.169 6.236 5.964 6.178 39,000 +0.04(+0.65%)
Apr 04, 2003 5.951 6.156 5.951 6.138 50,250 +0.15(+2.52%)
Apr 03, 2003 5.884 6.000 5.884 5.987 48,150 +0.09(+1.58%)
Apr 02, 2003 5.778 5.960 5.778 5.893 55,650 +0.14(+2.47%)
Apr 01, 2003 5.382 5.751 5.382 5.751 131,250 +0.32(+5.89%)
Mar 31, 2003 5.333 5.431 5.329 5.431 7,950 +0.07(+1.24%)
Mar 28, 2003 5.271 5.436 5.227 5.364 44,850 +0.04(+0.75%)
Mar 27, 2003 5.200 5.324 5.200 5.324 39,150 +0.08(+1.53%)
Mar 26, 2003 5.218 5.280 5.204 5.244 66,600 +0.02(+0.43%)
Mar 25, 2003 5.236 5.255 5.222 5.222 63,000 -0.01(-0.17%)
Mar 24, 2003 5.240 5.244 5.120 5.231 10,050 -0.00(-0.08%)
Mar 21, 2003 5.178 5.240 5.111 5.236 28,050 +0.15(+2.88%)
Mar 20, 2003 5.156 5.191 5.089 5.089 48,600 -0.07(-1.29%)
Mar 19, 2003 5.262 5.262 5.133 5.156 47,100 +0.04(+0.87%)
Mar 18, 2003 5.089 5.156 5.089 5.111 289,050 +0.00(+0.00%)
Mar 17, 2003 5.076 5.111 5.072 5.111 61,200 +0.02(+0.44%)
Mar 14, 2003 5.031 5.133 5.027 5.089 3,900,000 +0.02(+0.44%)
Mar 13, 2003 5.031 5.133 5.022 5.067 62,100 -0.00(-0.09%)
Mar 12, 2003 5.111 5.111 5.031 5.071 72,600 -0.06(-1.13%)
Mar 11, 2003 4.982 5.164 4.982 5.129 68,250 +0.06(+1.14%)
Mar 10, 2003 5.116 5.178 5.027 5.071 85,950 -0.05(-0.95%)
Mar 07, 2003 5.031 5.169 5.022 5.120 4,950 -0.05(-0.95%)
Mar 06, 2003 5.204 5.333 5.076 5.169 101,550 -0.03(-0.50%)
Mar 05, 2003 5.133 5.200 5.071 5.195 115,200 -0.00(-0.09%)
Mar 04, 2003 5.178 5.222 5.133 5.200 6,000 +0.08(+1.65%)
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.