Skip to main content

America's Car-Mart (NQ: CRMT )

63.87 +0.97 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.30 23.54 22.30 23.46 112,170 +1.19(+5.34%)
Jan 28, 2016 21.90 22.41 21.66 22.27 39,870 +0.38(+1.74%)
Jan 27, 2016 22.79 23.04 21.72 21.89 63,282 -0.69(-3.06%)
Jan 26, 2016 22.40 22.64 21.87 22.58 80,237 +0.17(+0.76%)
Jan 25, 2016 22.49 22.55 21.56 22.41 72,455 -0.15(-0.66%)
Jan 22, 2016 22.73 23.12 22.25 22.56 61,054 +0.18(+0.80%)
Jan 21, 2016 22.55 23.30 22.28 22.38 63,369 -0.16(-0.71%)
Jan 20, 2016 21.94 22.91 21.20 22.54 69,924 +0.32(+1.44%)
Jan 19, 2016 21.88 22.35 21.17 22.22 132,075 +0.72(+3.35%)
Jan 15, 2016 21.32 21.50 21.50 21.50 100,200 -0.33(-1.51%)
Jan 14, 2016 22.10 22.29 20.67 21.83 167,773 -0.16(-0.73%)
Jan 13, 2016 23.48 23.68 21.77 21.99 130,442 -1.56(-6.62%)
Jan 12, 2016 24.47 24.63 22.76 23.55 100,937 -0.86(-3.52%)
Jan 11, 2016 25.11 25.37 24.08 24.41 100,334 -0.61(-2.44%)
Jan 08, 2016 25.69 25.98 24.85 25.02 174,459 -0.52(-2.04%)
Jan 07, 2016 25.54 26.07 24.98 25.54 187,058 -0.23(-0.89%)
Jan 06, 2016 27.01 27.30 25.18 25.77 213,402 -1.66(-6.05%)
Jan 05, 2016 27.27 28.00 26.74 27.43 85,947 +0.06(+0.22%)
Jan 04, 2016 26.39 27.60 25.70 27.37 74,551 +0.68(+2.55%)
Dec 31, 2015 27.58 26.69 26.69 26.69 101,000 -0.93(-3.37%)
Dec 30, 2015 27.90 28.25 27.51 27.62 31,911 -0.40(-1.43%)
Dec 29, 2015 28.12 28.45 27.77 28.02 55,862 +0.23(+0.83%)
Dec 28, 2015 27.28 27.95 26.28 27.79 129,952 +0.53(+1.94%)
Dec 24, 2015 28.58 27.26 27.26 27.26 46,300 -1.42(-4.95%)
Dec 23, 2015 27.64 28.81 27.51 28.68 69,183 +1.12(+4.06%)
Dec 22, 2015 26.42 27.60 25.84 27.56 55,922 +1.44(+5.51%)
Dec 21, 2015 26.41 26.41 25.58 26.12 52,985 -0.22(-0.84%)
Dec 18, 2015 26.69 26.69 25.54 26.34 86,675 -0.35(-1.31%)
Dec 17, 2015 25.03 26.73 24.43 26.69 93,162 +1.94(+7.84%)
Dec 16, 2015 25.52 25.98 24.11 24.75 214,956 -0.87(-3.40%)
Dec 15, 2015 25.24 25.66 24.75 25.62 148,411 +0.59(+2.36%)
Dec 14, 2015 27.30 27.36 24.74 25.03 128,940 -1.56(-5.87%)
Dec 11, 2015 26.26 26.84 26.11 26.59 58,300 -0.19(-0.71%)
Dec 10, 2015 26.86 27.41 26.64 26.78 39,959 +0.29(+1.09%)
Dec 09, 2015 27.11 27.75 26.47 26.49 62,940 -0.50(-1.85%)
Dec 08, 2015 26.65 27.42 26.27 26.99 54,568 +0.36(+1.35%)
Dec 07, 2015 26.75 27.26 26.30 26.63 61,585 -0.24(-0.89%)
Dec 04, 2015 26.57 27.17 26.43 26.87 62,019 +0.00(+0.00%)
Dec 03, 2015 26.42 27.10 26.32 26.87 77,932 +0.37(+1.40%)
Dec 02, 2015 25.76 26.69 25.66 26.50 73,643 +0.49(+1.88%)
Dec 01, 2015 26.87 26.87 25.44 26.01 126,636 -0.47(-1.77%)
Nov 30, 2015 29.29 29.29 26.42 26.48 332,484 -2.91(-9.90%)
Nov 27, 2015 29.61 29.75 29.05 29.39 34,839 -0.56(-1.87%)
Nov 25, 2015 29.89 29.95 29.95 29.95 47,400 +0.08(+0.27%)
Nov 24, 2015 31.27 31.31 29.60 29.87 110,035 -1.63(-5.17%)
Nov 23, 2015 32.10 34.30 29.74 31.50 326,455 -1.05(-3.23%)
Nov 20, 2015 25.55 32.71 25.37 32.55 465,208 -5.37(-14.16%)
Nov 19, 2015 36.99 38.00 36.89 37.92 61,287 +0.85(+2.29%)
Nov 18, 2015 36.98 37.49 34.40 37.07 37,567 +0.07(+0.19%)
Nov 17, 2015 37.00 37.53 36.64 37.00 57,359 -0.03(-0.08%)
Nov 16, 2015 36.63 37.19 35.87 37.03 82,990 +0.03(+0.08%)
Nov 13, 2015 36.49 37.07 35.01 37.00 54,294 +0.29(+0.79%)
Nov 12, 2015 36.50 37.14 36.20 36.71 43,269 -0.05(-0.12%)
Nov 11, 2015 36.55 37.63 36.23 36.76 45,255 +0.10(+0.26%)
Nov 10, 2015 33.58 36.71 33.58 36.66 43,099 +3.13(+9.33%)
Nov 09, 2015 34.42 34.43 33.43 33.53 26,909 -1.31(-3.76%)
Nov 06, 2015 34.90 35.06 33.93 34.84 28,532 -0.34(-0.97%)
Nov 05, 2015 35.75 35.75 35.05 35.18 11,562 -0.54(-1.51%)
Nov 04, 2015 35.31 35.82 35.06 35.72 29,129 +0.67(+1.91%)
Nov 03, 2015 34.72 35.45 34.63 35.05 28,456 +0.26(+0.75%)
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.