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 (%)
Jan 29, 2010 23.07 23.57 22.41 23.53 49,152 +0.47(+2.04%)
Jan 28, 2010 22.88 23.27 22.36 23.06 37,713 +0.29(+1.27%)
Jan 27, 2010 22.93 23.57 22.42 22.77 82,529 -0.16(-0.70%)
Jan 26, 2010 24.02 24.25 22.84 22.93 68,326 -1.21(-5.01%)
Jan 25, 2010 24.82 24.82 23.92 24.14 39,304 -0.56(-2.27%)
Jan 22, 2010 24.47 24.78 24.21 24.70 49,000 +0.14(+0.57%)
Jan 21, 2010 25.11 25.22 24.55 24.56 41,096 -0.44(-1.76%)
Jan 20, 2010 25.12 25.37 24.90 25.00 32,808 -0.38(-1.50%)
Jan 19, 2010 25.22 25.86 25.14 25.38 31,431 +0.26(+1.04%)
Jan 15, 2010 24.80 25.12 25.12 25.12 66,700 +0.43(+1.74%)
Jan 14, 2010 24.20 24.89 24.20 24.69 46,645 -0.18(-0.72%)
Jan 13, 2010 24.94 25.00 24.35 24.87 23,315 +0.41(+1.68%)
Jan 12, 2010 24.28 24.52 24.06 24.46 22,901 -0.11(-0.45%)
Jan 11, 2010 24.93 24.95 24.02 24.57 42,450 -0.31(-1.25%)
Jan 08, 2010 25.29 25.31 24.74 24.88 35,233 -0.56(-2.20%)
Jan 07, 2010 25.23 25.57 24.50 25.44 28,899 +0.27(+1.07%)
Jan 06, 2010 25.43 26.17 24.91 25.17 34,452 -0.21(-0.83%)
Jan 05, 2010 25.71 25.71 24.86 25.38 86,232 -0.11(-0.43%)
Jan 04, 2010 26.78 27.25 25.49 25.49 113,560 -0.84(-3.19%)
Dec 31, 2009 25.09 26.33 26.33 26.33 145,500 +1.30(+5.19%)
Dec 30, 2009 24.78 25.07 24.69 25.03 45,521 -0.04(-0.16%)
Dec 29, 2009 25.18 25.22 24.86 25.07 78,539 +0.02(+0.08%)
Dec 28, 2009 24.85 25.36 24.85 25.05 83,385 +0.21(+0.85%)
Dec 24, 2009 24.87 25.08 24.62 24.84 18,988 +0.09(+0.36%)
Dec 23, 2009 25.05 25.05 24.65 24.75 26,139 +0.09(+0.36%)
Dec 22, 2009 24.83 24.87 24.50 24.66 33,779 +0.11(+0.45%)
Dec 21, 2009 24.33 24.97 23.36 24.55 60,241 +0.27(+1.11%)
Dec 18, 2009 24.49 24.54 23.75 24.28 83,164 -0.02(-0.08%)
Dec 17, 2009 24.24 24.55 23.93 24.30 50,596 -0.18(-0.74%)
Dec 16, 2009 24.20 25.06 24.20 24.48 54,820 +0.41(+1.70%)
Dec 15, 2009 24.31 24.76 24.00 24.07 42,796 -0.38(-1.55%)
Dec 14, 2009 24.52 24.60 24.10 24.45 25,466 +0.40(+1.66%)
Dec 11, 2009 23.88 24.32 23.83 24.05 21,600 +0.23(+0.97%)
Dec 10, 2009 24.25 24.45 23.56 23.82 24,549 -0.26(-1.08%)
Dec 09, 2009 24.34 24.34 23.65 24.08 42,089 -0.43(-1.75%)
Dec 08, 2009 24.60 25.24 24.20 24.51 36,637 -0.34(-1.37%)
Dec 07, 2009 25.15 25.15 24.59 24.85 28,647 -0.23(-0.92%)
Dec 04, 2009 25.34 25.39 23.30 25.08 56,877 +0.23(+0.93%)
Dec 03, 2009 25.17 25.38 24.59 24.85 72,939 -0.16(-0.64%)
Dec 02, 2009 24.50 25.35 24.50 25.01 52,950 +0.78(+3.22%)
Dec 01, 2009 24.29 24.35 23.90 24.23 81,389 +0.04(+0.17%)
Nov 30, 2009 24.50 24.68 23.76 24.19 85,013 -0.28(-1.14%)
Nov 27, 2009 24.20 24.81 24.20 24.47 43,147 -0.53(-2.12%)
Nov 25, 2009 24.61 25.22 24.61 25.00 58,487 +0.26(+1.05%)
Nov 24, 2009 24.70 24.86 24.24 24.74 99,344 +0.16(+0.65%)
Nov 23, 2009 24.46 24.82 24.44 24.58 70,164 +0.58(+2.42%)
Nov 20, 2009 24.25 24.83 23.25 24.00 279,490 +0.86(+3.72%)
Nov 19, 2009 23.03 23.47 22.47 23.14 85,341 -0.02(-0.09%)
Nov 18, 2009 22.60 23.20 22.26 23.16 60,306 +0.63(+2.80%)
Nov 17, 2009 23.00 23.19 22.49 22.53 76,708 -0.46(-2.00%)
Nov 16, 2009 21.60 22.99 21.60 22.99 83,591 +1.66(+7.78%)
Nov 13, 2009 20.95 21.68 20.63 21.33 47,662 +0.45(+2.16%)
Nov 12, 2009 21.09 21.33 20.78 20.88 60,758 -0.32(-1.51%)
Nov 11, 2009 21.80 21.97 21.01 21.20 46,716 -0.37(-1.72%)
Nov 10, 2009 21.47 22.05 21.44 21.57 47,176 -0.09(-0.42%)
Nov 09, 2009 21.38 21.67 21.38 21.66 45,108 +0.18(+0.84%)
Nov 06, 2009 20.84 21.80 20.77 21.48 42,476 +0.36(+1.70%)
Nov 05, 2009 20.56 21.24 20.46 21.12 44,549 +0.70(+3.43%)
Nov 04, 2009 20.70 21.12 20.38 20.42 90,873 -0.43(-2.06%)
Nov 03, 2009 20.70 20.89 20.49 20.85 42,278 -0.08(-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.