Skip to main content

America's Car-Mart (NQ: CRMT )

41.02 -0.17 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 41.40 41.88 40.31 41.11 122,235 -0.81(-1.93%)
Sep 30, 2024 43.15 43.17 41.52 41.92 166,847 -1.49(-3.43%)
Sep 27, 2024 44.00 44.33 43.31 43.41 86,977 -0.34(-0.78%)
Sep 26, 2024 43.76 43.90 42.70 43.75 145,596 +0.15(+0.34%)
Sep 25, 2024 42.68 44.68 42.31 43.60 188,294 +1.18(+2.78%)
Sep 24, 2024 44.47 44.50 42.28 42.42 213,515 -0.65(-1.51%)
Sep 23, 2024 44.02 44.34 42.92 43.07 350,325 +0.58(+1.37%)
Sep 20, 2024 43.21 43.93 41.73 42.49 433,239 -0.63(-1.46%)
Sep 19, 2024 44.91 45.40 40.59 43.12 1,034,063 -6.84(-13.69%)
Sep 18, 2024 49.06 52.97 49.00 49.96 87,149 +0.69(+1.40%)
Sep 17, 2024 49.92 51.17 48.94 49.27 76,671 +0.18(+0.37%)
Sep 16, 2024 50.17 50.58 48.60 49.09 58,225 -0.80(-1.60%)
Sep 13, 2024 48.32 50.81 48.32 49.89 82,626 +2.36(+4.97%)
Sep 12, 2024 47.15 47.82 45.72 47.53 71,476 +0.57(+1.21%)
Sep 11, 2024 49.53 49.82 45.40 46.96 149,427 -3.26(-6.49%)
Sep 10, 2024 51.40 51.40 48.20 50.22 101,055 -0.24(-0.48%)
Sep 09, 2024 52.57 52.66 50.46 50.46 79,613 -1.82(-3.48%)
Sep 06, 2024 52.93 53.69 51.34 52.28 98,864 -0.49(-0.93%)
Sep 05, 2024 50.17 52.87 48.55 52.77 146,612 +2.43(+4.83%)
Sep 04, 2024 53.44 56.75 49.67 50.34 566,097 -9.34(-15.65%)
Sep 03, 2024 60.15 60.15 59.00 59.68 88,126 -0.85(-1.40%)
Aug 30, 2024 60.82 60.82 59.21 60.53 45,239 -0.16(-0.26%)
Aug 29, 2024 62.21 62.21 60.42 60.69 37,222 -0.57(-0.93%)
Aug 28, 2024 62.24 62.89 60.95 61.26 35,640 -1.66(-2.64%)
Aug 27, 2024 61.89 63.03 61.31 62.92 61,959 +0.79(+1.27%)
Aug 26, 2024 62.61 63.33 61.77 62.13 93,610 -0.38(-0.61%)
Aug 23, 2024 60.00 62.59 59.88 62.51 108,420 +3.32(+5.61%)
Aug 22, 2024 59.92 60.15 58.00 59.19 59,984 -0.86(-1.43%)
Aug 21, 2024 59.46 60.69 59.46 60.05 42,762 +0.59(+0.99%)
Aug 20, 2024 60.47 60.47 59.21 59.46 22,763 -1.37(-2.25%)
Aug 19, 2024 60.76 61.29 60.14 60.83 32,864 -0.17(-0.28%)
Aug 16, 2024 60.66 62.98 60.66 61.00 54,465 +0.26(+0.43%)
Aug 15, 2024 58.75 61.74 58.75 60.74 88,955 +3.34(+5.82%)
Aug 14, 2024 59.98 60.00 57.39 57.40 78,546 -2.05(-3.45%)
Aug 13, 2024 57.78 59.82 57.78 59.45 46,925 +2.02(+3.52%)
Aug 12, 2024 59.55 59.55 57.26 57.43 41,776 -1.44(-2.45%)
Aug 09, 2024 59.56 59.56 57.56 58.87 44,551 -0.42(-0.71%)
Aug 08, 2024 59.85 60.87 58.40 59.29 39,537 +0.82(+1.40%)
Aug 07, 2024 61.15 61.79 58.21 58.47 43,449 -1.29(-2.16%)
Aug 06, 2024 61.98 62.34 59.76 59.76 39,364 -1.52(-2.48%)
Aug 05, 2024 59.35 63.15 59.00 61.28 98,996 -1.22(-1.95%)
Aug 02, 2024 61.37 63.31 61.37 62.50 101,767 -3.05(-4.65%)
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.