Skip to main content

America's Car-Mart (NQ: CRMT )

53.64 +0.64 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 53.40 53.76 50.59 53.64 162,438 +0.64(+1.21%)
Dec 05, 2024 55.42 59.01 52.32 53.00 468,939 +7.30(+15.97%)
Dec 04, 2024 45.50 46.07 45.35 45.70 80,686 -0.13(-0.28%)
Dec 03, 2024 46.38 46.38 45.11 45.83 117,846 -0.03(-0.07%)
Dec 02, 2024 46.52 47.58 45.13 45.86 72,009 -0.30(-0.65%)
Nov 29, 2024 47.86 48.43 46.06 46.16 45,342 -1.05(-2.22%)
Nov 27, 2024 46.70 48.67 46.70 47.21 120,794 +0.66(+1.42%)
Nov 26, 2024 46.73 47.25 45.50 46.55 81,816 -0.85(-1.79%)
Nov 25, 2024 45.18 48.40 45.18 47.40 367,263 +2.53(+5.64%)
Nov 22, 2024 43.28 44.96 43.24 44.87 111,255 +1.80(+4.18%)
Nov 21, 2024 42.29 43.34 41.97 43.07 132,955 +1.32(+3.16%)
Nov 20, 2024 41.53 42.17 40.80 41.75 141,924 +0.01(+0.02%)
Nov 19, 2024 41.48 41.91 41.03 41.74 121,681 -0.29(-0.69%)
Nov 18, 2024 41.97 42.66 41.73 42.03 97,890 +0.26(+0.62%)
Nov 15, 2024 42.33 42.67 41.41 41.77 123,568 -0.42(-1.00%)
Nov 14, 2024 42.08 43.06 41.88 42.19 95,838 +0.01(+0.02%)
Nov 13, 2024 41.76 43.65 41.76 42.18 75,644 +0.18(+0.43%)
Nov 12, 2024 42.94 43.62 41.53 42.00 53,631 -1.51(-3.47%)
Nov 11, 2024 42.66 43.89 42.62 43.51 43,481 +1.26(+2.98%)
Nov 08, 2024 42.99 43.10 41.63 42.25 34,805 -0.55(-1.29%)
Nov 07, 2024 43.16 44.07 42.40 42.80 73,725 -0.14(-0.33%)
Nov 06, 2024 42.50 43.74 42.45 42.94 114,145 +3.11(+7.81%)
Nov 05, 2024 39.02 39.89 38.80 39.83 41,381 +0.93(+2.39%)
Nov 04, 2024 38.28 39.77 38.28 38.90 67,397 +0.69(+1.81%)
Nov 01, 2024 39.27 40.09 37.98 38.21 91,424 -0.83(-2.13%)
Oct 31, 2024 39.74 39.76 38.73 39.04 75,260 -0.60(-1.51%)
Oct 30, 2024 39.66 41.16 39.56 39.64 51,311 -0.29(-0.73%)
Oct 29, 2024 40.11 40.36 39.55 39.93 59,729 -0.33(-0.82%)
Oct 28, 2024 40.00 40.70 39.82 40.26 74,735 +0.67(+1.69%)
Oct 25, 2024 39.66 40.06 39.13 39.59 69,774 +0.01(+0.03%)
Oct 24, 2024 39.82 40.22 39.23 39.58 59,847 -0.14(-0.35%)
Oct 23, 2024 39.83 40.66 39.23 39.72 88,946 -0.45(-1.12%)
Oct 22, 2024 40.46 40.56 39.63 40.17 89,122 -0.71(-1.74%)
Oct 21, 2024 42.78 42.78 40.71 40.88 94,852 -1.88(-4.40%)
Oct 18, 2024 44.88 45.00 42.58 42.76 149,326 -2.05(-4.57%)
Oct 17, 2024 45.38 45.40 44.62 44.81 57,972 -0.29(-0.64%)
Oct 16, 2024 43.19 45.42 43.19 45.10 205,803 +2.10(+4.88%)
Oct 15, 2024 41.85 43.14 41.42 43.00 183,557 +1.09(+2.60%)
Oct 14, 2024 42.48 42.48 41.65 41.91 60,978 -0.88(-2.06%)
Oct 11, 2024 40.78 43.00 40.78 42.79 149,331 +1.77(+4.31%)
Oct 10, 2024 40.78 41.43 40.00 41.02 75,116 -0.17(-0.41%)
Oct 09, 2024 41.29 42.20 41.17 41.19 80,227 +0.04(+0.10%)
Oct 08, 2024 41.50 41.68 40.78 41.15 79,864 -0.67(-1.60%)
Oct 07, 2024 42.08 42.73 41.77 41.82 81,727 -0.56(-1.32%)
Oct 04, 2024 41.03 42.63 40.86 42.38 89,164 +1.91(+4.72%)
Oct 03, 2024 40.65 40.65 39.60 40.47 101,435 -0.51(-1.24%)
Oct 02, 2024 40.70 41.53 40.25 40.98 98,252 -0.13(-0.32%)
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.