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 (%)
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%)
Sep 01, 2022 79.57 81.64 78.31 80.03 71,399 -0.58(-0.72%)
Aug 31, 2022 81.04 81.19 79.73 80.61 99,841 -0.42(-0.52%)
Aug 30, 2022 84.23 84.23 80.00 81.03 60,067 -1.97(-2.37%)
Aug 29, 2022 83.89 84.24 82.02 83.00 76,277 -1.09(-1.30%)
Aug 26, 2022 86.78 87.13 83.65 84.09 44,543 -2.69(-3.10%)
Aug 25, 2022 82.78 86.84 81.70 86.78 65,672 +4.45(+5.41%)
Aug 24, 2022 80.93 83.42 79.91 82.33 60,282 +1.92(+2.39%)
Aug 23, 2022 79.00 82.32 79.00 80.41 86,814 +1.45(+1.84%)
Aug 22, 2022 79.71 79.82 76.43 78.96 167,241 -0.52(-0.65%)
Aug 19, 2022 90.57 90.57 78.38 79.48 572,689 -12.90(-13.96%)
Aug 18, 2022 106.92 106.92 91.37 92.38 641,868 -27.09(-22.68%)
Aug 17, 2022 123.15 126.41 118.49 119.47 131,968 -5.85(-4.67%)
Aug 16, 2022 121.37 127.05 120.56 125.32 80,853 +4.28(+3.54%)
Aug 15, 2022 120.51 122.61 117.32 121.04 60,513 +0.53(+0.44%)
Aug 12, 2022 116.71 120.51 116.22 120.51 68,828 +3.88(+3.33%)
Aug 11, 2022 116.53 120.00 115.89 116.63 70,517 +2.20(+1.92%)
Aug 10, 2022 110.49 114.57 110.31 114.43 87,192 +6.23(+5.76%)
Aug 09, 2022 108.00 108.97 105.50 108.20 55,852 -0.83(-0.76%)
Aug 08, 2022 105.50 109.97 105.50 109.03 54,226 +4.73(+4.53%)
Aug 05, 2022 101.75 105.04 98.59 104.30 29,254 +1.79(+1.75%)
Aug 04, 2022 102.32 106.00 101.60 102.51 45,159 -0.19(-0.19%)
Aug 03, 2022 100.78 104.08 100.16 102.70 50,069 +2.22(+2.21%)
Aug 02, 2022 102.92 103.83 100.10 100.48 55,613 -3.45(-3.32%)
Aug 01, 2022 102.11 105.07 100.71 103.93 50,306 +0.36(+0.35%)
Jul 29, 2022 102.56 104.72 101.19 103.57 38,091 +0.53(+0.51%)
Jul 28, 2022 102.72 103.24 99.81 103.04 29,473 +1.26(+1.24%)
Jul 27, 2022 99.98 102.37 98.05 101.78 37,504 +2.01(+2.01%)
Jul 26, 2022 99.43 99.95 97.33 99.77 49,403 -1.24(-1.23%)
Jul 25, 2022 103.23 103.23 99.94 101.01 42,505 -1.33(-1.30%)
Jul 22, 2022 103.36 104.94 100.73 102.34 77,292 -0.40(-0.39%)
Jul 21, 2022 101.58 103.54 99.77 102.74 49,918 -0.26(-0.25%)
Jul 20, 2022 98.80 103.08 97.62 103.00 92,344 +3.88(+3.91%)
Jul 19, 2022 95.00 99.60 94.93 99.12 69,245 +5.66(+6.06%)
Jul 18, 2022 93.10 96.21 93.10 93.46 43,123 +1.66(+1.81%)
Jul 15, 2022 88.71 92.24 86.46 91.80 80,966 +4.89(+5.63%)
Jul 14, 2022 86.50 87.28 83.56 86.91 67,754 -1.02(-1.16%)
Jul 13, 2022 92.12 92.12 87.75 87.93 89,507 -5.45(-5.84%)
Jul 12, 2022 92.97 95.51 92.61 93.38 83,707 -0.18(-0.19%)
Jul 11, 2022 98.01 98.01 93.37 93.56 89,390 -4.94(-5.02%)
Jul 08, 2022 100.62 102.30 98.46 98.50 55,779 -2.83(-2.79%)
Jul 07, 2022 101.01 102.91 99.55 101.33 65,126 +1.72(+1.73%)
Jul 06, 2022 107.14 108.25 99.39 99.61 84,509 -7.58(-7.07%)
Jul 05, 2022 100.81 107.51 97.83 107.19 129,430 +5.55(+5.46%)
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.