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 (%)
Jan 30, 2009 9.470 9.690 8.900 9.090 206,375 -0.24(-2.57%)
Jan 29, 2009 10.21 10.27 9.320 9.330 52,151 -1.01(-9.77%)
Jan 28, 2009 9.950 10.38 9.780 10.34 65,341 +0.42(+4.23%)
Jan 27, 2009 10.12 10.33 9.760 9.920 184,213 -0.13(-1.29%)
Jan 26, 2009 10.69 10.69 10.01 10.05 65,778 -0.49(-4.65%)
Jan 23, 2009 10.42 10.68 10.03 10.54 44,711 -0.20(-1.86%)
Jan 22, 2009 10.75 11.02 10.23 10.74 51,737 -0.15(-1.38%)
Jan 21, 2009 10.26 10.99 9.860 10.89 143,413 +0.81(+8.04%)
Jan 20, 2009 11.81 11.81 10.04 10.08 215,642 -1.87(-15.65%)
Jan 16, 2009 11.51 11.97 11.00 11.95 77,824 +0.62(+5.47%)
Jan 15, 2009 10.85 11.55 10.47 11.33 112,095 +0.50(+4.62%)
Jan 14, 2009 11.57 11.93 10.72 10.83 143,956 -0.95(-8.06%)
Jan 13, 2009 11.90 11.94 11.26 11.78 124,002 -0.11(-0.93%)
Jan 12, 2009 12.24 12.24 11.80 11.89 120,211 -0.41(-3.33%)
Jan 09, 2009 13.30 13.94 12.24 12.30 79,427 -0.85(-6.46%)
Jan 08, 2009 13.36 13.36 12.87 13.15 58,809 -0.07(-0.53%)
Jan 07, 2009 13.81 14.21 13.05 13.22 85,620 -0.75(-5.37%)
Jan 06, 2009 13.26 14.07 13.26 13.97 118,270 +0.81(+6.16%)
Jan 05, 2009 13.78 13.91 13.01 13.16 78,099 -0.57(-4.15%)
Jan 02, 2009 13.87 14.07 13.48 13.73 84,077 -0.08(-0.58%)
Dec 31, 2008 12.53 14.16 12.51 13.81 193,004 +1.25(+9.95%)
Dec 30, 2008 12.84 12.84 12.14 12.56 73,136 -0.13(-1.02%)
Dec 29, 2008 12.71 12.90 12.46 12.69 55,764 +0.00(+0.00%)
Dec 26, 2008 13.07 13.33 11.95 12.69 25,523 -0.36(-2.76%)
Dec 24, 2008 13.08 13.40 12.94 13.05 22,781 +0.04(+0.31%)
Dec 23, 2008 12.52 13.31 12.39 13.01 110,472 +0.61(+4.92%)
Dec 22, 2008 13.27 13.44 11.95 12.40 161,513 -0.87(-6.56%)
Dec 19, 2008 13.51 14.11 13.00 13.27 280,179 +0.10(+0.76%)
Dec 18, 2008 12.52 13.17 12.18 13.17 194,015 +1.03(+8.48%)
Dec 17, 2008 11.94 12.55 11.63 12.14 155,144 +0.14(+1.17%)
Dec 16, 2008 12.10 12.36 11.69 12.00 204,235 -0.08(-0.66%)
Dec 15, 2008 12.94 13.04 11.73 12.08 181,824 -0.84(-6.50%)
Dec 12, 2008 12.04 12.93 12.04 12.92 150,023 +0.65(+5.30%)
Dec 11, 2008 12.90 13.15 12.12 12.27 125,838 -0.90(-6.83%)
Dec 10, 2008 12.22 13.38 12.22 13.17 140,582 +1.07(+8.84%)
Dec 09, 2008 12.27 13.48 12.01 12.10 150,532 -0.40(-3.20%)
Dec 08, 2008 13.55 13.62 12.17 12.50 240,345 -0.65(-4.94%)
Dec 05, 2008 12.85 13.25 12.16 13.15 319,750 +0.14(+1.08%)
Dec 04, 2008 12.51 13.78 12.14 13.01 267,558 +0.50(+4.00%)
Dec 03, 2008 12.65 13.15 9.900 12.51 536,172 +1.83(+17.13%)
Dec 02, 2008 7.870 10.90 7.840 10.68 563,297 +2.39(+28.83%)
Dec 01, 2008 9.140 9.440 8.220 8.290 193,433 -1.05(-11.24%)
Nov 28, 2008 9.460 9.460 9.020 9.340 40,258 -0.17(-1.79%)
Nov 26, 2008 9.430 9.550 8.980 9.510 111,238 -0.04(-0.42%)
Nov 25, 2008 8.910 9.600 8.800 9.550 259,321 +0.74(+8.40%)
Nov 24, 2008 8.130 8.840 7.400 8.810 182,501 +0.89(+11.24%)
Nov 21, 2008 7.500 7.960 6.880 7.920 316,575 +0.62(+8.49%)
Nov 20, 2008 8.750 9.260 7.210 7.300 361,896 -1.52(-17.23%)
Nov 19, 2008 10.38 10.79 8.810 8.820 171,672 -1.59(-15.27%)
Nov 18, 2008 10.72 10.90 9.884 10.41 111,236 -0.27(-2.53%)
Nov 17, 2008 10.79 11.43 10.42 10.68 164,984 -0.12(-1.11%)
Nov 14, 2008 11.49 11.55 10.77 10.80 170,152 -0.83(-7.14%)
Nov 13, 2008 11.15 11.99 10.20 11.63 321,758 +0.54(+4.87%)
Nov 12, 2008 11.90 12.33 11.09 11.09 142,223 -0.89(-7.43%)
Nov 11, 2008 11.75 12.24 11.50 11.98 191,123 +0.23(+1.96%)
Nov 10, 2008 12.38 13.67 11.68 11.75 212,387 -0.44(-3.61%)
Nov 07, 2008 11.37 12.47 11.37 12.19 232,074 +1.18(+10.72%)
Nov 06, 2008 13.53 13.53 10.96 11.01 1,093,763 -2.53(-18.69%)
Nov 05, 2008 13.86 14.27 13.46 13.54 309,246 -0.45(-3.22%)
Nov 04, 2008 15.68 16.31 13.27 13.99 528,648 -1.17(-7.72%)
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.