America's Car-Mart (NQ: CRMT )

125.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:22 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 123.34 126.29 122.01 125.74 41,300 +0.63(+0.50%)
Jan 21, 2021 123.87 126.50 122.89 125.11 24,265 +0.77(+0.62%)
Jan 20, 2021 123.08 125.57 122.92 124.34 29,449 +2.84(+2.34%)
Jan 19, 2021 122.27 122.89 119.26 121.50 82,591 -0.49(-0.40%)
Jan 15, 2021 124.48 127.00 121.41 121.99 33,500 -2.54(-2.04%)
Jan 14, 2021 121.28 126.08 121.20 124.53 33,061 +3.46(+2.86%)
Jan 13, 2021 125.47 125.47 120.76 121.07 22,755 -4.28(-3.41%)
Jan 12, 2021 123.18 126.49 121.98 125.35 23,245 +3.38(+2.77%)
Jan 11, 2021 118.38 122.56 118.38 121.97 27,463 +2.47(+2.07%)
Jan 08, 2021 119.78 120.70 117.75 119.50 30,200 +0.49(+0.41%)
Jan 07, 2021 117.86 119.92 115.86 119.01 84,662 +2.85(+2.45%)
Jan 06, 2021 110.75 117.48 110.75 116.16 71,791 +4.86(+4.37%)
Jan 05, 2021 106.20 112.65 106.20 111.30 43,610 +4.07(+3.80%)
Jan 04, 2021 111.20 111.20 106.87 107.23 39,969 -2.61(-2.38%)
Dec 31, 2020 109.84 109.84 109.84 32,117 -0.30(-0.27%)
Dec 30, 2020 109.62 111.29 107.58 110.14 32,117 +1.39(+1.28%)
Dec 29, 2020 107.87 109.43 104.35 108.75 38,535 +0.53(+0.49%)
Dec 28, 2020 110.81 111.32 107.65 108.22 46,077 -1.78(-1.62%)
Dec 24, 2020 110.84 111.41 107.86 110.00 24,100 +0.86(+0.79%)
Dec 23, 2020 110.21 112.00 108.50 109.14 53,961 -1.11(-1.01%)
Dec 22, 2020 113.00 113.00 109.09 110.25 38,382 -2.72(-2.41%)
Dec 21, 2020 117.08 117.08 111.37 112.97 44,990 -5.50(-4.64%)
Dec 18, 2020 116.81 118.53 115.00 118.47 118,700 +2.26(+1.94%)
Dec 17, 2020 112.51 117.09 111.42 116.21 27,857 +3.72(+3.31%)
Dec 16, 2020 115.50 115.85 111.43 112.49 37,661 -2.06(-1.80%)
Dec 15, 2020 112.05 115.83 111.48 114.55 31,373 +3.09(+2.77%)
Dec 14, 2020 114.94 116.64 109.99 111.46 52,462 -1.54(-1.36%)
Dec 11, 2020 113.30 116.03 111.34 113.00 30,700 -1.55(-1.35%)
Dec 10, 2020 110.95 114.94 110.95 114.55 26,643 +2.27(+2.02%)
Dec 09, 2020 111.11 112.68 109.61 112.28 48,609 +1.58(+1.43%)
Dec 08, 2020 108.25 110.93 107.25 110.70 35,160 +0.81(+0.74%)
Dec 07, 2020 108.64 111.01 107.41 109.89 26,145 +0.49(+0.45%)
Dec 04, 2020 110.23 112.69 108.27 109.40 36,400 -0.08(-0.07%)
Dec 03, 2020 106.89 111.05 106.89 109.48 57,037 +2.98(+2.80%)
Dec 02, 2020 107.37 107.63 106.09 106.50 22,455 -1.76(-1.63%)
Dec 01, 2020 105.97 108.50 104.25 108.26 29,829 +3.76(+3.60%)
Nov 30, 2020 105.05 105.70 103.24 104.50 37,532 -1.65(-1.55%)
Nov 27, 2020 107.00 107.54 104.60 106.15 8,500 -0.59(-0.55%)
Nov 25, 2020 107.37 107.73 102.49 106.74 37,200 -0.91(-0.85%)
Nov 24, 2020 105.86 109.76 105.25 107.65 53,879 +3.74(+3.60%)
Nov 23, 2020 103.22 104.41 101.70 103.91 31,522 +2.27(+2.23%)
Nov 20, 2020 100.61 102.55 100.61 101.64 35,000 -0.02(-0.02%)
Nov 19, 2020 101.58 102.17 99.50 101.66 31,119 -0.80(-0.78%)
Nov 18, 2020 105.99 107.53 100.41 102.46 102,915 -2.46(-2.34%)
Nov 17, 2020 104.20 111.51 101.08 104.92 137,431 +2.96(+2.90%)
Nov 16, 2020 99.00 103.14 99.00 101.96 106,021 +4.35(+4.46%)
Nov 13, 2020 95.07 98.22 95.07 97.61 32,000 +2.89(+3.05%)
Nov 12, 2020 95.86 96.05 93.65 94.72 30,744 -1.79(-1.85%)
Nov 11, 2020 96.99 97.76 94.41 96.51 27,078 +0.48(+0.50%)
Nov 10, 2020 93.60 97.32 93.30 96.03 38,519 +3.36(+3.63%)
Nov 09, 2020 98.73 99.20 90.61 92.67 88,427 +1.53(+1.68%)
Nov 06, 2020 94.00 94.43 90.71 91.14 35,600 -2.39(-2.56%)
Nov 05, 2020 93.66 96.30 92.70 93.53 34,917 +0.49(+0.53%)
Nov 04, 2020 91.93 93.57 89.46 93.04 30,519 -0.74(-0.79%)
Nov 03, 2020 91.52 94.42 91.07 93.78 52,585 +3.47(+3.84%)
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.