Skip to main content

America's Car-Mart (NQ: CRMT )

57.81 -3.97 (-6.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 58.00 58.50 55.60 57.81 292,167 -3.97(-6.43%)
Jun 17, 2024 59.00 62.21 58.05 61.78 129,689 +2.55(+4.31%)
Jun 14, 2024 60.13 60.56 57.88 59.23 138,949 -1.99(-3.25%)
Jun 13, 2024 64.31 64.31 60.70 61.22 62,520 -3.17(-4.92%)
Jun 12, 2024 63.60 66.18 62.66 64.39 85,359 +1.83(+2.93%)
Jun 11, 2024 60.77 62.59 59.06 62.56 90,129 +0.78(+1.26%)
Jun 10, 2024 59.67 62.10 58.53 61.78 52,795 +1.19(+1.96%)
Jun 07, 2024 63.98 65.88 60.44 60.59 53,065 -4.80(-7.34%)
Jun 06, 2024 62.98 65.42 62.73 65.39 49,993 +2.40(+3.81%)
Jun 05, 2024 61.46 63.09 60.45 62.99 31,943 +2.12(+3.48%)
Jun 04, 2024 61.60 61.60 59.75 60.87 57,664 -1.11(-1.79%)
Jun 03, 2024 61.11 62.26 61.11 61.98 43,242 +1.71(+2.84%)
May 31, 2024 62.00 62.77 59.67 60.27 51,607 -1.45(-2.35%)
May 30, 2024 60.14 62.34 60.14 61.72 38,489 +1.96(+3.28%)
May 29, 2024 59.99 61.11 59.58 59.76 52,688 -1.27(-2.08%)
May 28, 2024 61.31 61.31 60.50 61.03 30,292 -0.01(-0.02%)
May 24, 2024 60.56 61.17 60.33 61.04 33,385 +0.66(+1.09%)
May 23, 2024 62.09 62.09 59.85 60.38 55,252 -1.40(-2.27%)
May 22, 2024 62.07 62.27 61.00 61.78 53,596 -0.27(-0.44%)
May 21, 2024 64.21 64.21 61.62 62.05 44,040 -2.57(-3.98%)
May 20, 2024 64.15 65.19 63.81 64.62 43,434 +0.12(+0.19%)
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%)
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.