Skip to main content

America's Car-Mart (NQ: CRMT )

58.24 +2.08 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 55.87 58.35 55.87 58.24 76,394 +2.08(+3.70%)
Apr 18, 2024 56.05 57.73 56.05 56.16 54,922 -0.08(-0.14%)
Apr 17, 2024 56.91 56.91 55.51 56.24 43,227 -0.36(-0.64%)
Apr 16, 2024 55.72 56.95 55.00 56.60 91,228 +1.06(+1.91%)
Apr 15, 2024 56.41 56.95 55.01 55.54 114,242 -1.12(-1.98%)
Apr 12, 2024 58.19 59.64 56.59 56.66 75,620 -2.35(-3.98%)
Apr 11, 2024 60.43 60.43 56.62 59.01 149,425 -0.37(-0.62%)
Apr 10, 2024 59.69 60.00 57.74 59.38 263,921 -4.14(-6.52%)
Apr 09, 2024 60.68 63.52 60.31 63.52 73,818 +2.32(+3.79%)
Apr 08, 2024 60.29 62.67 59.71 61.20 117,014 +2.17(+3.68%)
Apr 05, 2024 58.55 60.01 58.00 59.03 87,730 +0.39(+0.67%)
Apr 04, 2024 61.25 61.42 57.63 58.64 111,959 -1.92(-3.17%)
Apr 03, 2024 61.49 61.52 59.72 60.56 72,469 -0.92(-1.50%)
Apr 02, 2024 61.68 61.68 60.07 61.48 73,713 -1.19(-1.90%)
Apr 01, 2024 63.78 63.78 62.15 62.67 55,328 -1.20(-1.88%)
Mar 28, 2024 62.70 65.08 62.70 63.87 56,364 +0.97(+1.54%)
Mar 27, 2024 63.17 64.12 62.60 62.90 65,945 +0.60(+0.96%)
Mar 26, 2024 63.13 63.13 60.87 62.30 84,045 -0.22(-0.35%)
Mar 25, 2024 61.11 63.17 60.66 62.52 77,611 +1.37(+2.24%)
Mar 22, 2024 65.28 65.40 60.50 61.15 140,462 -4.56(-6.94%)
Mar 21, 2024 64.90 66.80 64.33 65.71 113,804 +2.04(+3.20%)
Mar 20, 2024 61.19 64.01 60.90 63.67 106,450 +2.02(+3.28%)
Mar 19, 2024 60.08 61.66 59.51 61.65 92,469 +1.41(+2.34%)
Mar 18, 2024 63.16 63.16 58.78 60.24 212,443 -2.25(-3.60%)
Mar 15, 2024 59.84 64.31 59.84 62.49 1,381,866 +1.89(+3.11%)
Mar 14, 2024 62.75 62.75 59.80 60.60 151,565 -2.18(-3.46%)
Mar 13, 2024 62.76 64.65 62.00 62.78 120,916 -0.39(-0.62%)
Mar 12, 2024 65.50 65.96 63.01 63.17 147,147 -2.60(-3.95%)
Mar 11, 2024 65.69 65.86 61.77 65.77 192,585 -0.73(-1.10%)
Mar 08, 2024 65.88 74.10 64.23 66.50 496,726 +4.20(+6.74%)
Mar 07, 2024 61.96 63.73 60.69 62.30 194,053 +1.55(+2.55%)
Mar 06, 2024 61.00 63.13 59.29 60.75 211,236 -1.80(-2.88%)
Mar 05, 2024 63.52 64.57 62.46 62.55 159,505 -1.63(-2.54%)
Mar 04, 2024 64.60 65.59 62.03 64.18 283,207 -3.51(-5.19%)
Mar 01, 2024 66.99 69.11 66.27 67.69 77,204 +0.35(+0.52%)
Feb 29, 2024 68.90 69.23 66.78 67.34 75,845 +0.46(+0.69%)
Feb 28, 2024 66.39 68.01 66.06 66.88 107,843 -0.84(-1.24%)
Feb 27, 2024 64.96 68.21 64.96 67.72 82,327 +3.25(+5.04%)
Feb 26, 2024 64.11 66.19 63.43 64.47 61,985 +0.04(+0.06%)
Feb 23, 2024 63.91 64.89 62.81 64.43 122,493 +0.42(+0.66%)
Feb 22, 2024 64.66 65.28 62.79 64.01 107,852 -0.37(-0.57%)
Feb 21, 2024 63.20 65.47 62.23 64.38 67,720 +2.20(+3.54%)
Feb 20, 2024 61.29 62.18 60.35 62.18 78,605 -0.44(-0.70%)
Feb 16, 2024 64.72 64.72 62.61 62.62 58,689 -2.91(-4.44%)
Feb 15, 2024 66.33 66.97 64.70 65.53 71,974 -0.38(-0.58%)
Feb 14, 2024 64.01 66.39 63.00 65.91 73,752 +3.04(+4.84%)
Feb 13, 2024 66.30 66.30 61.95 62.87 76,614 -6.55(-9.44%)
Feb 12, 2024 66.81 71.21 66.81 69.42 93,886 +3.60(+5.47%)
Feb 09, 2024 62.71 67.04 62.71 65.82 69,784 +3.32(+5.31%)
Feb 08, 2024 63.45 63.45 60.42 62.50 125,215 +1.38(+2.26%)
Feb 07, 2024 61.30 62.48 60.26 61.12 86,427 +0.23(+0.38%)
Feb 06, 2024 61.66 63.12 60.56 60.89 51,941 -1.40(-2.25%)
Feb 05, 2024 60.81 62.52 57.61 62.29 145,330 +0.04(+0.06%)
Feb 02, 2024 61.48 62.56 60.17 62.25 51,087 -0.80(-1.27%)
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.