America's Car-Mart (NQ: CRMT )

96.50 USD +1.50 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 94.85 98.15 94.85 96.50 93,659 +1.50(+1.58%)
Jan 20, 2022 95.94 98.81 94.56 95.00 57,865 -0.87(-0.91%)
Jan 19, 2022 98.32 99.00 95.69 95.87 56,445 -2.21(-2.25%)
Jan 18, 2022 99.09 99.32 97.05 98.08 73,975 -1.42(-1.43%)
Jan 14, 2022 99.50 0 +0.16(+0.16%)
Jan 13, 2022 99.58 100.18 98.19 99.34 74,569 +0.27(+0.27%)
Jan 12, 2022 98.97 100.20 96.00 99.07 70,918 +1.04(+1.06%)
Jan 11, 2022 100.33 100.82 97.60 98.03 59,792 -2.03(-2.03%)
Jan 10, 2022 100.07 101.17 96.38 100.06 69,186 -0.78(-0.77%)
Jan 07, 2022 103.38 103.79 100.53 100.84 47,439 -2.32(-2.25%)
Jan 06, 2022 103.82 104.89 102.79 103.16 25,878 -0.15(-0.15%)
Jan 05, 2022 105.68 106.76 103.31 103.31 43,849 -2.97(-2.79%)
Jan 04, 2022 105.10 107.96 104.84 106.28 40,751 +1.61(+1.54%)
Jan 03, 2022 103.00 108.00 103.00 104.67 35,467 +2.27(+2.22%)
Dec 31, 2021 102.51 103.00 101.08 102.40 35,988 -0.60(-0.58%)
Dec 30, 2021 102.50 104.98 102.50 103.00 37,004 +0.54(+0.53%)
Dec 29, 2021 103.08 104.43 102.25 102.46 25,243 -0.92(-0.89%)
Dec 28, 2021 103.80 105.54 102.97 103.38 39,382 -0.12(-0.12%)
Dec 27, 2021 103.70 104.25 101.25 103.50 39,324 +0.68(+0.66%)
Dec 23, 2021 104.17 104.17 102.07 102.82 64,296 -0.71(-0.69%)
Dec 22, 2021 105.11 105.21 102.92 103.53 42,830 -1.91(-1.81%)
Dec 21, 2021 104.54 106.50 104.54 105.44 43,726 +1.91(+1.84%)
Dec 20, 2021 105.97 105.97 100.68 103.53 71,813 -4.13(-3.84%)
Dec 17, 2021 104.59 107.99 103.72 107.66 350,446 +2.43(+2.31%)
Dec 16, 2021 109.75 110.01 105.19 105.23 68,906 -2.92(-2.70%)
Dec 15, 2021 106.92 108.76 103.90 108.15 56,921 +0.71(+0.66%)
Dec 14, 2021 106.31 108.49 105.23 107.44 57,990 +0.99(+0.93%)
Dec 13, 2021 104.90 107.48 104.90 106.45 59,918 +0.74(+0.70%)
Dec 10, 2021 106.55 107.39 104.57 105.71 56,624 +0.68(+0.65%)
Dec 09, 2021 108.90 110.26 104.89 105.03 34,442 -5.22(-4.73%)
Dec 08, 2021 110.20 112.00 108.20 110.25 48,751 -0.29(-0.26%)
Dec 07, 2021 109.72 112.60 109.72 110.54 56,874 +1.68(+1.54%)
Dec 06, 2021 105.72 110.50 105.72 108.86 91,756 +4.08(+3.89%)
Dec 03, 2021 100.49 105.20 100.09 104.78 80,187 +4.12(+4.09%)
Dec 02, 2021 97.66 101.41 95.12 100.66 74,344 +3.18(+3.26%)
Dec 01, 2021 100.66 101.59 97.48 97.48 56,957 -0.66(-0.67%)
Nov 30, 2021 99.53 99.81 95.95 98.14 49,642 -2.98(-2.95%)
Nov 29, 2021 102.83 104.26 99.19 101.12 48,225 -0.91(-0.89%)
Nov 26, 2021 102.48 103.39 99.63 102.03 41,830 -3.36(-3.19%)
Nov 24, 2021 106.42 106.43 104.00 105.39 74,596 -1.27(-1.19%)
Nov 23, 2021 109.98 112.26 106.65 106.66 68,347 -2.57(-2.36%)
Nov 22, 2021 111.56 112.15 108.81 109.23 179,233 -2.15(-1.93%)
Nov 19, 2021 112.17 115.08 110.25 111.38 88,892 -2.40(-2.11%)
Nov 18, 2021 124.32 114.86 112.94 113.78 149,876 -9.59(-7.77%)
Nov 17, 2021 126.05 126.05 122.00 123.37 79,052 -3.04(-2.40%)
Nov 16, 2021 126.64 126.93 125.31 126.41 63,692 -0.09(-0.07%)
Nov 15, 2021 126.49 127.21 124.95 126.50 75,915 +0.31(+0.25%)
Nov 12, 2021 127.02 127.02 125.68 126.19 23,905 -1.00(-0.79%)
Nov 11, 2021 127.33 127.54 125.48 127.19 27,700 +0.25(+0.20%)
Nov 10, 2021 127.21 126.94 25,420 -1.03(-0.80%)
Nov 09, 2021 125.52 128.53 125.34 127.97 35,466 +2.45(+1.95%)
Nov 08, 2021 126.26 126.56 124.79 125.52 32,110 -0.57(-0.45%)
Nov 05, 2021 122.59 127.18 120.81 126.09 51,865 +5.31(+4.40%)
Nov 04, 2021 123.11 123.28 119.80 120.78 38,717 -1.63(-1.33%)
Nov 03, 2021 118.00 123.02 118.00 122.41 54,989 +4.10(+3.47%)
Nov 02, 2021 119.48 119.73 116.90 118.31 30,569 -1.62(-1.35%)
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.