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

America's Car-Mart (NQ: CRMT )

58.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2003 5.733 5.818 5.733 5.796 51,450 +0.01(+0.23%)
Jan 30, 2003 5.849 5.800 5.711 5.782 17,400 -0.07(-1.14%)
Jan 29, 2003 5.738 5.853 5.733 5.849 6,600 +0.05(+0.84%)
Jan 28, 2003 5.711 5.849 5.676 5.800 16,200 -0.02(-0.31%)
Jan 27, 2003 5.858 5.858 5.778 5.818 4,800 -0.01(-0.23%)
Jan 24, 2003 5.791 5.831 5.778 5.831 2,700 +0.05(+0.85%)
Jan 23, 2003 5.733 5.884 5.733 5.782 12,300 -0.04(-0.69%)
Jan 22, 2003 5.676 5.924 5.676 5.822 160,800 -0.18(-2.96%)
Jan 21, 2003 5.778 6.044 5.778 6.000 25,950 +0.18(+3.05%)
Jan 17, 2003 5.671 5.822 5.671 5.822 39,000 +0.06(+1.09%)
Jan 16, 2003 5.676 5.778 5.622 5.760 99,900 -0.03(-0.47%)
Jan 15, 2003 5.778 5.827 5.676 5.787 70,800 -0.10(-1.66%)
Jan 14, 2003 5.809 5.933 5.809 5.884 24,450 -0.00(-0.08%)
Jan 13, 2003 5.791 5.933 5.738 5.889 79,950 +0.09(+1.54%)
Jan 10, 2003 5.711 5.809 5.711 5.800 95,400 +0.01(+0.22%)
Jan 09, 2003 5.733 5.844 5.733 5.787 197,400 -0.01(-0.23%)
Jan 08, 2003 5.800 5.849 5.778 5.800 32,550 -0.06(-0.99%)
Jan 07, 2003 5.880 5.880 5.644 5.858 42,450 -0.02(-0.38%)
Jan 06, 2003 5.764 5.884 5.676 5.880 17,700 +0.09(+1.61%)
Jan 03, 2003 5.729 5.818 5.622 5.787 13,800 -0.01(-0.15%)
Jan 02, 2003 5.551 5.796 5.498 5.796 58,350 +0.13(+2.27%)
Dec 31, 2002 5.507 5.711 5.400 5.667 17,100 +0.06(+1.03%)
Dec 30, 2002 5.418 5.640 5.333 5.609 27,450 +0.19(+3.44%)
Dec 27, 2002 5.489 5.542 5.400 5.422 27,750 -0.13(-2.40%)
Dec 26, 2002 5.733 5.800 5.449 5.556 37,800 -0.21(-3.69%)
Dec 24, 2002 5.760 6.044 5.511 5.768 62,700 -0.30(-4.92%)
Dec 23, 2002 6.227 6.347 5.813 6.067 68,400 -0.12(-2.01%)
Dec 20, 2002 6.227 6.347 6.013 6.191 11,700 -0.16(-2.45%)
Dec 19, 2002 6.640 6.644 6.231 6.347 57,000 -0.27(-4.10%)
Dec 18, 2002 6.284 6.667 6.284 6.618 60,750 +0.30(+4.71%)
Dec 17, 2002 6.218 6.333 6.187 6.320 78,750 +0.09(+1.43%)
Dec 16, 2002 6.111 6.311 6.009 6.231 105,000 +0.19(+3.09%)
Dec 13, 2002 5.969 6.107 5.956 6.044 208,800 +0.08(+1.27%)
Dec 12, 2002 5.822 6.000 5.800 5.969 127,950 +0.20(+3.39%)
Dec 11, 2002 5.600 5.836 5.600 5.773 57,150 +0.15(+2.69%)
Dec 10, 2002 5.511 5.951 5.453 5.622 98,550 +0.13(+2.43%)
Dec 09, 2002 5.511 5.511 5.436 5.489 29,400 -0.02(-0.40%)
Dec 06, 2002 5.467 5.520 5.467 5.511 24,900 +0.04(+0.81%)
Dec 05, 2002 5.538 5.578 5.449 5.467 19,950 -0.13(-2.30%)
Dec 04, 2002 5.560 5.600 5.489 5.596 14,850 +0.00(+0.00%)
Dec 03, 2002 5.551 5.600 5.444 5.596 15,900 +0.05(+0.88%)
Dec 02, 2002 5.502 5.569 5.449 5.547 7,350 +0.08(+1.46%)
Nov 29, 2002 5.338 5.489 5.333 5.467 18,450 -0.08(-1.36%)
Nov 27, 2002 5.533 5.542 5.467 5.542 13,050 +0.06(+1.05%)
Nov 26, 2002 5.471 5.533 5.467 5.485 7,800 +0.04(+0.74%)
Nov 25, 2002 5.542 5.600 5.444 5.444 24,450 -0.03(-0.57%)
Nov 22, 2002 5.422 5.524 5.414 5.476 5,550 +0.01(+0.16%)
Nov 21, 2002 5.520 5.520 5.391 5.467 7,800 -0.05(-0.89%)
Nov 20, 2002 5.400 5.556 5.338 5.516 9,150 +0.18(+3.42%)
Nov 19, 2002 5.387 5.400 5.333 5.333 7,200 -0.06(-1.15%)
Nov 18, 2002 5.333 5.396 5.311 5.396 7,800 +0.05(+0.91%)
Nov 15, 2002 5.347 5.418 5.342 5.347 1,950 +0.01(+0.25%)
Nov 14, 2002 5.387 5.387 5.333 5.333 13,800 +0.00(+0.00%)
Nov 13, 2002 5.449 5.453 5.333 5.333 66,900 -0.14(-2.52%)
Nov 12, 2002 5.222 5.533 5.222 5.471 6,300 +0.14(+2.67%)
Nov 11, 2002 5.316 5.333 5.200 5.329 9,150 +0.01(+0.17%)
Nov 08, 2002 5.516 5.644 5.156 5.320 53,100 -0.24(-4.24%)
Nov 07, 2002 5.764 5.764 5.556 5.556 9,150 -0.14(-2.42%)
Nov 06, 2002 5.422 5.804 5.422 5.693 107,550 +0.38(+7.20%)
Nov 05, 2002 4.982 5.529 4.982 5.311 57,900 +0.27(+5.29%)
Nov 04, 2002 4.867 5.058 4.831 5.044 63,150 +0.24(+5.09%)
Nov 01, 2002 4.600 4.800 4.600 4.800 22,200 +0.16(+3.45%)
Oct 31, 2002 4.578 4.657 4.489 4.640 99,150 +0.06(+1.36%)
Oct 30, 2002 4.578 4.662 4.578 4.578 4,500 +0.02(+0.44%)
Oct 29, 2002 4.493 4.573 4.489 4.558 17,850 +0.06(+1.42%)
Oct 28, 2002 4.818 4.818 4.751 4.494 31,902 -0.32(-6.73%)
Oct 25, 2002 4.711 4.822 4.667 4.818 5,850 +0.06(+1.31%)
Oct 24, 2002 4.760 4.844 4.756 4.756 6,900 -0.04(-0.93%)
Oct 23, 2002 4.764 4.800 4.764 4.800 7,200 -0.09(-1.82%)
Oct 22, 2002 4.894 4.922 4.889 4.889 2,400 +0.02(+0.46%)
Oct 21, 2002 4.880 4.911 4.778 4.867 82,500 -0.04(-0.90%)
Oct 18, 2002 4.760 4.911 4.733 4.911 51,750 +0.11(+2.22%)
Oct 17, 2002 4.884 4.978 4.800 4.804 28,950 -0.15(-2.96%)
Oct 16, 2002 5.053 5.053 4.853 4.951 3,150 -0.18(-3.55%)
Oct 15, 2002 4.956 5.244 4.956 5.133 30,900 +0.29(+5.96%)
Oct 14, 2002 4.444 4.889 4.333 4.844 28,800 +0.36(+7.91%)
Oct 11, 2002 4.476 4.889 4.467 4.489 63,450 +0.07(+1.52%)
Oct 10, 2002 4.333 4.489 4.271 4.422 66,750 +0.07(+1.53%)
Oct 09, 2002 4.444 4.444 4.347 4.356 58,650 -0.00(-0.10%)
Oct 08, 2002 4.556 4.613 4.333 4.360 159,300 -0.26(-5.67%)
Oct 07, 2002 4.511 4.867 4.511 4.622 30,600 -0.11(-2.35%)
Oct 04, 2002 4.880 4.891 4.360 4.733 67,350 -0.16(-3.18%)
Oct 03, 2002 5.057 5.057 4.889 4.889 21,645 -0.17(-3.34%)
Oct 02, 2002 5.156 5.240 5.000 5.058 4,440,000 -0.15(-2.82%)
Oct 01, 2002 5.231 5.378 5.156 5.204 2,835,000 -0.14(-2.58%)
Sep 30, 2002 5.196 5.391 5.196 5.342 6,300 +0.07(+1.35%)
Sep 27, 2002 5.000 5.338 5.000 5.271 46,950 +0.20(+4.03%)
Sep 26, 2002 5.000 5.222 4.956 5.067 117,825 -0.04(-0.87%)
Sep 25, 2002 5.173 5.262 5.005 5.111 14,400 -0.09(-1.71%)
Sep 24, 2002 5.267 5.391 5.022 5.200 168,450 -0.16(-2.99%)
Sep 23, 2002 5.333 5.720 5.333 5.360 41,250 -0.17(-3.13%)
Sep 20, 2002 5.382 5.578 5.333 5.533 12,900 -0.09(-1.58%)
Sep 19, 2002 5.613 5.778 5.333 5.622 141,750 -0.04(-0.78%)
Sep 18, 2002 6.124 6.124 5.573 5.667 71,250 -0.33(-5.56%)
Sep 17, 2002 6.107 6.440 5.956 6.000 72,300 -0.11(-1.75%)
Sep 16, 2002 6.022 6.107 5.774 6.107 3,900 +0.01(+0.23%)
Sep 13, 2002 5.956 6.093 5.689 6.093 19,050 +0.08(+1.25%)
Sep 12, 2002 6.418 6.418 5.956 6.018 55,500 -0.34(-5.31%)
Sep 11, 2002 6.222 6.622 6.222 6.356 146,700 -0.07(-1.04%)
Sep 10, 2002 5.804 6.462 5.733 6.422 271,500 +0.64(+11.15%)
Sep 09, 2002 5.676 5.778 5.676 5.778 15,300 -0.07(-1.14%)
Sep 06, 2002 5.511 5.844 5.511 5.844 2,520,000 +0.19(+3.31%)
Sep 05, 2002 5.484 5.657 5.484 5.657 4,650 +0.10(+1.83%)
Sep 04, 2002 5.658 5.658 5.444 5.556 30,750 -0.10(-1.81%)
Sep 03, 2002 5.422 5.667 5.422 5.658 26,700 +0.10(+1.84%)
Aug 30, 2002 5.378 5.644 5.378 5.556 42,000 +0.11(+2.04%)
Aug 29, 2002 5.627 5.751 5.444 5.444 88,950 -0.18(-3.24%)
Aug 28, 2002 5.667 5.867 5.560 5.627 91,650 +0.18(+3.35%)
Aug 27, 2002 5.742 5.742 5.444 5.444 17,100 -0.20(-3.62%)
Aug 26, 2002 5.662 5.682 5.507 5.649 8,850 -0.08(-1.40%)
Aug 23, 2002 5.600 5.729 5.422 5.729 11,100 +0.17(+3.04%)
Aug 22, 2002 5.889 5.889 5.556 5.560 20,850 -0.22(-3.77%)
Aug 21, 2002 5.707 5.778 5.707 5.778 1,650 +0.09(+1.56%)
Aug 20, 2002 5.578 5.709 5.560 5.689 112,050 +0.02(+0.31%)
Aug 16, 2002 5.724 5.747 5.418 5.671 9,900 -0.13(-2.30%)
Aug 15, 2002 5.933 6.089 5.804 5.804 37,800 -0.13(-2.17%)
Aug 14, 2002 5.933 6.000 5.778 5.933 10,350 +0.15(+2.61%)
Aug 13, 2002 5.889 5.933 5.778 5.782 9,000 -0.10(-1.74%)
Aug 12, 2002 5.533 6.222 5.333 5.884 45,315 +0.44(+8.08%)
Aug 07, 2002 5.529 5.529 5.316 5.444 17,100 +0.11(+2.08%)
Aug 06, 2002 5.373 5.444 5.262 5.333 5,250 -0.04(-0.74%)
Aug 05, 2002 5.489 5.569 5.289 5.373 39,600 -0.15(-2.74%)
Aug 02, 2002 5.822 5.822 5.511 5.524 26,100 -0.33(-5.69%)
Aug 01, 2002 5.778 5.911 5.551 5.858 15,075 +0.07(+1.15%)
Jul 31, 2002 6.080 6.080 5.533 5.791 75,150 +0.06(+1.01%)
Jul 30, 2002 5.333 6.200 5.333 5.733 174,343 +0.22(+3.95%)
Jul 29, 2002 5.178 5.689 5.124 5.516 50,250 +0.47(+9.34%)
Jul 26, 2002 5.022 5.067 5.018 5.044 1,800 -0.00(-0.08%)
Jul 25, 2002 4.971 5.111 4.844 5.048 17,250 +0.07(+1.42%)
Jul 24, 2002 4.582 5.182 4.556 4.978 46,575 +0.22(+4.67%)
Jul 23, 2002 5.222 5.271 4.569 4.756 85,800 -0.45(-8.63%)
Jul 22, 2002 5.222 5.258 4.964 5.204 63,210 -0.07(-1.35%)
Jul 19, 2002 5.249 5.511 5.031 5.276 46,800 +0.25(+5.04%)
Jul 17, 2002 5.116 5.116 4.507 5.022 125,250 -0.38(-7.07%)
Jul 12, 2002 5.369 5.556 5.356 5.404 44,100 +0.02(+0.41%)
Jul 11, 2002 5.484 5.622 5.382 5.382 59,100 -0.11(-1.94%)
Jul 10, 2002 5.867 5.951 5.467 5.489 87,900 -0.48(-7.97%)
Jul 09, 2002 5.480 5.964 5.480 5.964 58,800 +0.48(+8.84%)
Jul 08, 2002 5.360 5.480 5.360 5.480 70,500 +0.12(+2.24%)
Jul 05, 2002 5.444 5.467 5.360 5.360 7,200 -0.08(-1.55%)
Jul 04, 2002 5.320 5.511 5.240 5.444 82,050 +0.00(+0.00%)
Jul 03, 2002 5.320 5.511 5.240 5.444 82,050 -0.02(-0.41%)
Jul 02, 2002 5.778 5.778 5.058 5.467 202,950 -0.35(-5.96%)
Jul 01, 2002 6.124 6.124 5.733 5.813 83,250 -0.31(-5.01%)
Jun 28, 2002 6.222 6.329 6.111 6.120 24,750 -0.06(-0.94%)
Jun 27, 2002 5.627 6.178 5.622 6.178 95,850 +0.11(+1.83%)
Jun 26, 2002 6.400 6.489 5.667 6.067 181,200 -0.54(-8.14%)
Jun 25, 2002 6.738 6.836 6.254 6.604 164,400 -0.48(-6.83%)
Jun 21, 2002 7.298 7.333 7.111 7.089 52,650 -0.34(-4.61%)
Jun 20, 2002 7.507 7.533 7.356 7.431 23,250 -0.04(-0.48%)
Jun 19, 2002 7.556 7.556 7.333 7.467 36,450 -0.08(-1.12%)
Jun 18, 2002 7.124 7.582 7.111 7.551 99,150 +0.44(+6.19%)
Jun 17, 2002 7.107 7.311 7.022 7.111 78,750 +0.09(+1.27%)
Jun 14, 2002 6.956 7.022 6.822 7.022 105,300 +0.20(+2.93%)
Jun 12, 2002 6.400 6.822 6.400 6.822 43,050 +0.01(+0.13%)
Jun 11, 2002 6.836 6.991 6.453 6.813 52,800 -0.02(-0.32%)
Jun 10, 2002 6.720 7.058 6.720 6.836 57,150 +0.08(+1.12%)
Jun 07, 2002 6.556 6.760 6.556 6.760 14,250 +0.00(+0.07%)
Jun 06, 2002 6.622 6.889 6.618 6.756 32,100 +0.13(+2.01%)
Jun 05, 2002 6.222 6.622 6.222 6.622 56,850 +0.15(+2.34%)
May 31, 2002 6.711 6.818 6.444 6.471 35,550 -0.33(-4.84%)
May 28, 2002 6.884 6.889 6.733 6.800 35,700 +0.04(+0.66%)
May 27, 2002 6.738 7.200 6.511 6.756 99,900 +0.00(+0.00%)
May 24, 2002 6.738 7.200 6.511 6.756 99,900 -0.02(-0.33%)
May 23, 2002 6.422 6.844 6.422 6.778 68,400 +0.29(+4.45%)
May 22, 2002 6.800 6.840 5.653 6.489 171,600 -0.53(-7.59%)
May 21, 2002 7.378 7.467 6.889 7.022 230,550 -0.32(-4.30%)
May 20, 2002 6.460 7.467 6.116 7.338 742,950 +0.92(+14.41%)
May 17, 2002 6.189 6.422 6.111 6.413 55,050 +0.26(+4.19%)
May 16, 2002 6.031 6.031 6.027 6.156 5,550 +0.11(+1.84%)
May 15, 2002 5.933 6.144 5.933 6.044 23,100 -0.06(-1.02%)
May 14, 2002 6.182 6.240 5.867 6.107 51,150 -0.07(-1.15%)
May 13, 2002 6.178 6.378 6.178 6.178 37,800 -0.04(-0.71%)
May 10, 2002 6.618 6.653 6.133 6.222 61,950 -0.34(-5.21%)
May 09, 2002 6.418 6.667 6.418 6.564 163,350 +0.13(+2.07%)
May 08, 2002 6.631 6.667 6.422 6.431 40,500 -0.21(-3.15%)
May 07, 2002 6.533 6.667 6.071 6.640 116,400 +0.11(+1.63%)
May 06, 2002 6.449 6.689 6.444 6.533 144,300 +0.09(+1.38%)
May 03, 2002 6.191 6.507 6.000 6.444 94,200 +0.22(+3.57%)
May 02, 2002 5.871 6.222 5.733 6.222 21,300 +0.38(+6.46%)
May 01, 2002 5.933 5.933 5.654 5.844 27,900 -0.11(-1.87%)
Apr 30, 2002 5.884 6.191 5.822 5.956 42,150 +0.29(+5.18%)
Apr 29, 2002 5.636 5.769 5.578 5.662 50,700 -0.24(-4.07%)
Apr 26, 2002 5.651 5.978 5.578 5.902 106,350 +0.17(+2.95%)
Apr 25, 2002 6.209 6.222 5.000 5.733 329,550 -0.61(-9.60%)
Apr 24, 2002 6.471 6.472 6.236 6.342 103,500 -0.26(-3.91%)
Apr 23, 2002 6.704 6.720 6.578 6.600 102,750 -0.07(-1.00%)
Apr 22, 2002 6.644 6.844 6.476 6.667 253,200 +0.18(+2.74%)
Apr 19, 2002 6.444 6.551 6.311 6.489 115,950 +0.18(+2.82%)
Apr 18, 2002 6.316 6.387 6.222 6.311 195,300 +0.07(+1.07%)
Apr 17, 2002 6.222 6.249 6.129 6.244 120,000 +0.13(+2.18%)
Apr 16, 2002 6.244 6.369 6.018 6.111 160,350 -0.07(-1.08%)
Apr 15, 2002 5.889 6.244 5.831 6.178 193,050 +0.40(+6.92%)
Apr 12, 2002 5.676 5.889 5.564 5.778 155,400 +0.17(+3.06%)
Apr 11, 2002 5.778 5.822 5.511 5.606 63,150 -0.13(-2.32%)
Apr 10, 2002 5.778 5.862 5.556 5.740 142,950 +0.18(+3.31%)
Apr 09, 2002 5.298 5.733 5.244 5.556 117,600 +0.36(+6.84%)
Apr 08, 2002 4.991 5.240 4.911 5.200 77,100 +0.19(+3.82%)
Apr 05, 2002 5.133 5.200 4.867 5.009 126,750 -0.06(-1.14%)
Apr 04, 2002 4.582 5.133 4.533 5.067 182,850 +0.53(+11.76%)
Apr 03, 2002 4.556 4.622 4.533 4.533 31,350 -0.04(-0.97%)
Apr 02, 2002 4.844 4.844 4.436 4.578 67,200 -0.17(-3.65%)
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.