Skip to main content

America's Car-Mart (NQ: CRMT )

59.18 -1.18 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.82 16.91 16.45 16.45 84,584 -0.40(-2.37%)
Sep 28, 2006 17.09 17.16 16.50 16.85 109,264 -0.16(-0.94%)
Sep 27, 2006 16.99 17.15 16.91 17.01 38,081 +0.03(+0.18%)
Sep 26, 2006 16.58 17.01 16.52 16.98 89,074 +0.43(+2.60%)
Sep 25, 2006 16.25 16.64 16.10 16.55 113,459 +0.42(+2.60%)
Sep 22, 2006 16.27 16.50 16.05 16.13 96,345 -0.19(-1.16%)
Sep 21, 2006 16.74 16.90 16.27 16.32 70,355 -0.42(-2.51%)
Sep 20, 2006 16.26 16.88 16.09 16.74 84,110 +0.60(+3.72%)
Sep 19, 2006 16.10 16.45 15.57 16.14 90,399 +0.09(+0.56%)
Sep 18, 2006 16.06 16.08 15.89 16.05 119,459 -0.01(-0.06%)
Sep 15, 2006 15.65 16.33 15.08 16.06 292,405 +0.53(+3.41%)
Sep 14, 2006 14.75 15.57 14.68 15.53 164,556 +0.76(+5.15%)
Sep 13, 2006 14.65 14.88 14.19 14.77 260,801 +0.12(+0.82%)
Sep 12, 2006 14.05 14.75 14.00 14.65 179,823 +0.61(+4.34%)
Sep 11, 2006 14.14 14.15 13.88 14.04 328,702 +0.14(+1.01%)
Sep 08, 2006 13.64 14.01 13.40 13.90 665,510 -0.21(-1.49%)
Sep 07, 2006 14.72 14.72 13.83 14.11 267,900 -1.49(-9.55%)
Sep 06, 2006 15.78 16.05 15.60 15.60 77,102 -0.33(-2.07%)
Sep 05, 2006 16.10 16.10 15.65 15.93 97,032 -0.12(-0.75%)
Sep 01, 2006 15.84 16.36 15.67 16.05 96,869 +0.27(+1.71%)
Aug 31, 2006 16.50 16.50 15.63 15.78 124,827 -0.73(-4.42%)
Aug 30, 2006 15.31 16.59 15.11 16.51 146,919 +1.25(+8.19%)
Aug 29, 2006 15.36 15.45 15.03 15.26 55,708 +0.02(+0.13%)
Aug 28, 2006 15.30 15.30 15.12 15.24 39,394 +0.15(+0.99%)
Aug 25, 2006 15.14 15.28 15.06 15.09 65,144 -0.12(-0.79%)
Aug 24, 2006 15.36 15.40 14.90 15.21 26,965 +0.08(+0.53%)
Aug 23, 2006 15.36 15.45 15.08 15.13 168,525 -0.17(-1.11%)
Aug 22, 2006 14.91 15.30 14.88 15.30 200,660 +0.48(+3.24%)
Aug 21, 2006 14.83 14.96 14.76 14.82 65,786 -0.14(-0.94%)
Aug 18, 2006 15.02 15.05 14.95 14.96 82,250 +0.01(+0.07%)
Aug 17, 2006 14.91 15.17 14.87 14.95 59,499 -0.04(-0.27%)
Aug 16, 2006 14.99 15.07 14.89 14.99 47,981 +0.03(+0.20%)
Aug 15, 2006 15.02 15.22 14.87 14.96 126,302 +0.14(+0.94%)
Aug 14, 2006 14.96 15.00 14.82 14.82 54,212 -0.05(-0.34%)
Aug 11, 2006 14.91 14.97 14.80 14.87 54,753 -0.10(-0.67%)
Aug 10, 2006 15.22 15.22 14.90 14.97 58,294 -0.30(-1.96%)
Aug 09, 2006 15.50 15.50 15.14 15.27 71,914 -0.09(-0.59%)
Aug 08, 2006 15.34 15.45 15.10 15.36 74,479 +0.04(+0.26%)
Aug 07, 2006 15.35 15.38 15.12 15.32 33,108 -0.14(-0.91%)
Aug 04, 2006 15.39 15.54 15.27 15.46 68,698 +0.25(+1.64%)
Aug 03, 2006 15.19 15.50 14.89 15.21 73,777 -0.01(-0.07%)
Aug 02, 2006 15.39 15.50 15.20 15.22 100,113 -0.04(-0.26%)
Aug 01, 2006 15.24 15.50 15.00 15.26 100,659 -0.10(-0.65%)
Jul 31, 2006 14.98 15.44 14.76 15.36 77,343 +0.32(+2.13%)
Jul 28, 2006 15.44 15.49 14.87 15.04 101,540 -0.37(-2.40%)
Jul 27, 2006 15.81 15.81 15.29 15.41 224,267 -0.43(-2.71%)
Jul 26, 2006 15.76 16.01 15.76 15.84 92,627 -0.02(-0.13%)
Jul 25, 2006 16.00 16.00 15.85 15.86 49,227 -0.14(-0.88%)
Jul 24, 2006 15.96 16.13 15.82 16.00 222,069 +0.18(+1.14%)
Jul 21, 2006 15.73 15.98 15.40 15.82 56,412 +0.01(+0.06%)
Jul 20, 2006 16.10 16.10 15.72 15.81 118,999 -0.29(-1.80%)
Jul 19, 2006 15.74 16.11 15.74 16.10 144,052 +0.38(+2.42%)
Jul 18, 2006 16.02 16.15 15.66 15.72 106,255 -0.21(-1.32%)
Jul 17, 2006 16.31 16.44 15.89 15.93 131,602 -0.40(-2.45%)
Jul 14, 2006 17.26 17.38 16.31 16.33 97,742 -1.15(-6.58%)
Jul 13, 2006 17.62 17.79 17.42 17.48 62,875 -0.28(-1.58%)
Jul 12, 2006 18.02 18.04 17.51 17.76 113,795 -0.38(-2.09%)
Jul 11, 2006 16.97 18.25 16.69 18.14 355,421 +1.07(+6.27%)
Jul 10, 2006 17.26 17.27 16.74 17.07 115,009 -0.18(-1.04%)
Jul 07, 2006 17.65 17.65 17.13 17.25 139,413 -0.79(-4.38%)
Jul 06, 2006 17.50 18.72 17.50 18.04 306,261 -1.96(-9.80%)
Jul 05, 2006 20.35 20.35 19.96 20.00 144,463 -0.47(-2.30%)
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.