Skip to main content

America's Car-Mart (NQ: CRMT )

63.26 +0.36 (+0.57%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 70.82 73.02 69.00 72.76 113,051 +2.21(+3.13%)
Nov 29, 2022 70.24 71.30 70.20 70.55 58,660 +0.55(+0.79%)
Nov 28, 2022 70.17 70.47 68.61 70.00 59,121 -0.62(-0.88%)
Nov 25, 2022 72.27 72.61 69.30 70.62 38,865 -1.65(-2.28%)
Nov 23, 2022 71.95 73.12 71.00 72.27 76,387 +0.46(+0.64%)
Nov 22, 2022 70.27 72.69 70.00 71.81 92,127 +2.49(+3.59%)
Nov 21, 2022 68.55 70.97 67.35 69.32 134,113 -0.69(-0.99%)
Nov 18, 2022 69.34 70.26 67.50 70.01 125,255 +3.00(+4.48%)
Nov 17, 2022 52.24 67.59 52.24 67.01 370,200 +1.35(+2.06%)
Nov 16, 2022 69.31 69.31 63.01 65.66 202,370 -4.79(-6.80%)
Nov 15, 2022 70.38 73.24 69.01 70.45 85,013 +1.90(+2.77%)
Nov 14, 2022 74.90 74.90 67.38 68.55 76,856 -6.38(-8.51%)
Nov 11, 2022 70.94 76.02 70.70 74.93 87,274 +4.45(+6.31%)
Nov 10, 2022 68.26 73.80 68.26 70.48 84,504 +5.48(+8.43%)
Nov 09, 2022 65.75 66.32 64.74 65.00 55,471 -1.44(-2.17%)
Nov 08, 2022 66.98 68.69 64.38 66.44 43,186 +0.06(+0.09%)
Nov 07, 2022 66.10 67.22 64.23 66.38 47,541 +0.38(+0.58%)
Nov 04, 2022 68.64 68.90 64.35 66.00 46,875 -1.73(-2.55%)
Nov 03, 2022 66.41 68.87 65.79 67.73 44,046 +0.31(+0.46%)
Nov 02, 2022 69.04 71.21 67.29 67.42 50,295 -2.55(-3.64%)
Nov 01, 2022 65.68 71.69 65.68 69.97 59,325 +1.61(+2.36%)
Oct 31, 2022 67.10 70.06 67.10 68.36 63,378 -0.37(-0.54%)
Oct 28, 2022 67.18 69.11 65.19 68.73 71,345 +2.02(+3.03%)
Oct 27, 2022 68.02 68.73 66.48 66.71 70,336 -0.08(-0.12%)
Oct 26, 2022 67.72 69.56 66.79 66.79 60,918 -0.61(-0.91%)
Oct 25, 2022 63.46 68.51 62.88 67.40 56,331 +4.18(+6.61%)
Oct 24, 2022 62.70 64.21 61.18 63.22 40,692 +1.04(+1.67%)
Oct 21, 2022 60.65 62.30 60.26 62.18 44,417 +1.97(+3.27%)
Oct 20, 2022 60.83 62.42 59.66 60.21 58,905 -0.96(-1.57%)
Oct 19, 2022 63.44 63.92 59.16 61.17 76,557 -2.82(-4.41%)
Oct 18, 2022 64.47 65.31 62.55 63.99 55,524 +0.89(+1.41%)
Oct 17, 2022 62.70 63.36 61.92 63.10 45,856 +1.94(+3.17%)
Oct 14, 2022 61.97 62.27 60.87 61.16 36,923 -0.24(-0.39%)
Oct 13, 2022 60.40 62.42 60.01 61.40 49,356 +0.03(+0.05%)
Oct 12, 2022 60.64 62.21 59.22 61.37 29,471 +0.87(+1.44%)
Oct 11, 2022 59.24 61.19 58.67 60.50 58,692 +0.79(+1.32%)
Oct 10, 2022 59.46 61.01 58.93 59.71 44,613 +0.25(+0.42%)
Oct 07, 2022 60.36 61.19 58.85 59.46 65,545 -1.82(-2.97%)
Oct 06, 2022 61.65 62.28 61.06 61.28 34,787 -0.93(-1.49%)
Oct 05, 2022 62.03 62.56 59.20 62.21 71,507 -1.18(-1.86%)
Oct 04, 2022 62.54 64.16 62.54 63.39 65,604 +2.21(+3.61%)
Oct 03, 2022 62.05 63.56 60.61 61.18 78,957 +0.16(+0.26%)
Sep 30, 2022 61.88 63.05 60.16 61.02 99,738 -0.92(-1.49%)
Sep 29, 2022 66.89 67.59 61.64 61.95 148,203 -6.79(-9.87%)
Sep 28, 2022 66.85 69.80 67.52 68.73 80,992 +2.00(+3.00%)
Sep 27, 2022 67.65 68.07 65.47 66.73 62,217 -0.05(-0.07%)
Sep 26, 2022 66.77 68.74 66.32 66.78 68,724 -0.54(-0.80%)
Sep 23, 2022 66.43 67.41 65.45 67.32 64,380 +0.25(+0.38%)
Sep 22, 2022 67.98 67.98 66.00 67.06 55,810 -0.73(-1.07%)
Sep 21, 2022 69.42 70.31 67.40 67.79 87,664 -1.57(-2.26%)
Sep 20, 2022 70.71 70.71 68.67 69.36 65,525 -1.64(-2.31%)
Sep 19, 2022 69.02 71.56 68.86 71.00 80,720 +1.57(+2.26%)
Sep 16, 2022 70.29 70.33 68.29 69.43 158,629 -1.44(-2.03%)
Sep 15, 2022 70.00 72.25 69.76 70.87 91,411 +0.06(+0.08%)
Sep 14, 2022 73.22 73.22 69.40 70.81 80,626 -2.41(-3.29%)
Sep 13, 2022 75.46 75.80 72.45 73.22 107,936 -3.89(-5.04%)
Sep 12, 2022 79.37 79.65 77.04 77.11 59,590 -0.98(-1.25%)
Sep 09, 2022 77.47 79.67 76.02 78.09 103,010 +1.52(+1.99%)
Sep 08, 2022 76.34 76.67 74.54 76.57 81,550 -0.70(-0.91%)
Sep 07, 2022 75.23 78.06 75.23 77.27 55,337 +2.04(+2.71%)
Sep 06, 2022 78.02 78.96 75.15 75.23 66,991 -2.99(-3.82%)
Sep 02, 2022 81.03 81.03 77.97 78.22 61,203 -1.81(-2.26%)
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.