Skip to main content

America's Car-Mart (NQ: CRMT )

64.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 64.32 65.22 63.76 64.50 45,776 +0.04(+0.06%)
May 16, 2024 65.36 65.99 64.23 64.46 36,036 -0.60(-0.92%)
May 15, 2024 66.02 66.02 63.75 65.06 71,084 -0.27(-0.41%)
May 14, 2024 64.77 67.50 64.13 65.33 91,950 +2.29(+3.63%)
May 13, 2024 59.96 66.43 59.96 63.04 109,629 +3.86(+6.52%)
May 10, 2024 60.18 60.53 58.63 59.18 34,095 -1.18(-1.95%)
May 09, 2024 61.28 61.67 60.04 60.36 37,695 -0.96(-1.57%)
May 08, 2024 59.77 61.49 59.77 61.32 42,551 +0.82(+1.36%)
May 07, 2024 61.50 62.72 60.45 60.50 40,722 -0.99(-1.61%)
May 06, 2024 59.31 61.50 59.31 61.49 39,749 +2.49(+4.22%)
May 03, 2024 60.35 61.96 57.61 59.00 43,366 +0.45(+0.77%)
May 02, 2024 58.55 58.59 57.05 58.55 45,250 +0.30(+0.52%)
May 01, 2024 57.25 59.84 57.24 58.25 56,155 +1.01(+1.76%)
Apr 30, 2024 57.48 57.71 56.98 57.24 26,641 -1.21(-2.07%)
Apr 29, 2024 58.01 58.58 57.84 58.45 30,549 +0.58(+1.00%)
Apr 26, 2024 57.40 59.09 56.73 57.87 62,944 +1.15(+2.03%)
Apr 25, 2024 57.13 57.18 55.82 56.72 73,784 -1.69(-2.89%)
Apr 24, 2024 58.30 58.91 57.94 58.41 38,547 -0.31(-0.53%)
Apr 23, 2024 57.41 59.20 57.39 58.72 44,274 +1.87(+3.29%)
Apr 22, 2024 58.30 58.39 56.78 56.85 45,883 -1.39(-2.39%)
Apr 19, 2024 55.87 58.35 55.87 58.24 76,394 +2.08(+3.70%)
Apr 18, 2024 56.05 57.73 56.05 56.16 54,922 -0.08(-0.14%)
Apr 17, 2024 56.91 56.91 55.51 56.24 43,227 -0.36(-0.64%)
Apr 16, 2024 55.72 56.95 55.00 56.60 91,228 +1.06(+1.91%)
Apr 15, 2024 56.41 56.95 55.01 55.54 114,242 -1.12(-1.98%)
Apr 12, 2024 58.19 59.64 56.59 56.66 75,620 -2.35(-3.98%)
Apr 11, 2024 60.43 60.43 56.62 59.01 149,425 -0.37(-0.62%)
Apr 10, 2024 59.69 60.00 57.74 59.38 263,921 -4.14(-6.52%)
Apr 09, 2024 60.68 63.52 60.31 63.52 73,818 +2.32(+3.79%)
Apr 08, 2024 60.29 62.67 59.71 61.20 117,014 +2.17(+3.68%)
Apr 05, 2024 58.55 60.01 58.00 59.03 87,730 +0.39(+0.67%)
Apr 04, 2024 61.25 61.42 57.63 58.64 111,959 -1.92(-3.17%)
Apr 03, 2024 61.49 61.52 59.72 60.56 72,469 -0.92(-1.50%)
Apr 02, 2024 61.68 61.68 60.07 61.48 73,713 -1.19(-1.90%)
Apr 01, 2024 63.78 63.78 62.15 62.67 55,328 -1.20(-1.88%)
Mar 28, 2024 62.70 65.08 62.70 63.87 56,364 +0.97(+1.54%)
Mar 27, 2024 63.17 64.12 62.60 62.90 65,945 +0.60(+0.96%)
Mar 26, 2024 63.13 63.13 60.87 62.30 84,045 -0.22(-0.35%)
Mar 25, 2024 61.11 63.17 60.66 62.52 77,611 +1.37(+2.24%)
Mar 22, 2024 65.28 65.40 60.50 61.15 140,462 -4.56(-6.94%)
Mar 21, 2024 64.90 66.80 64.33 65.71 113,804 +2.04(+3.20%)
Mar 20, 2024 61.19 64.01 60.90 63.67 106,450 +2.02(+3.28%)
Mar 19, 2024 60.08 61.66 59.51 61.65 92,469 +1.41(+2.34%)
Mar 18, 2024 63.16 63.16 58.78 60.24 212,443 -2.25(-3.60%)
Mar 15, 2024 59.84 64.31 59.84 62.49 1,381,866 +1.89(+3.11%)
Mar 14, 2024 62.75 62.75 59.80 60.60 151,565 -2.18(-3.46%)
Mar 13, 2024 62.76 64.65 62.00 62.78 120,916 -0.39(-0.62%)
Mar 12, 2024 65.50 65.96 63.01 63.17 147,147 -2.60(-3.95%)
Mar 11, 2024 65.69 65.86 61.77 65.77 192,585 -0.73(-1.10%)
Mar 08, 2024 65.88 74.10 64.23 66.50 496,726 +4.20(+6.74%)
Mar 07, 2024 61.96 63.73 60.69 62.30 194,053 +1.55(+2.55%)
Mar 06, 2024 61.00 63.13 59.29 60.75 211,236 -1.80(-2.88%)
Mar 05, 2024 63.52 64.57 62.46 62.55 159,505 -1.63(-2.54%)
Mar 04, 2024 64.60 65.59 62.03 64.18 283,207 -3.51(-5.19%)
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.