Stock Quote

America's Car-Mart (NQ: CRMT )

98.64 USD -2.48 (-2.45%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 102.83 104.26 99.19 101.12 48,225 -0.91(-0.89%)
Nov 26, 2021 102.48 103.39 99.63 102.03 41,830 -3.36(-3.19%)
Nov 24, 2021 106.42 106.43 104.00 105.39 74,596 -1.27(-1.19%)
Nov 23, 2021 109.98 112.26 106.65 106.66 68,347 -2.57(-2.36%)
Nov 22, 2021 111.56 112.15 108.81 109.23 179,233 -2.15(-1.93%)
Nov 19, 2021 112.17 115.08 110.25 111.38 88,892 -2.40(-2.11%)
Nov 18, 2021 124.32 114.86 112.94 113.78 149,876 -9.59(-7.77%)
Nov 17, 2021 126.05 126.05 122.00 123.37 79,052 -3.04(-2.40%)
Nov 16, 2021 126.64 126.93 125.31 126.41 63,692 -0.09(-0.07%)
Nov 15, 2021 126.49 127.21 124.95 126.50 75,915 +0.31(+0.25%)
Nov 12, 2021 127.02 127.02 125.68 126.19 23,905 -1.00(-0.79%)
Nov 11, 2021 127.33 127.54 125.48 127.19 27,700 +0.25(+0.20%)
Nov 10, 2021 127.21 126.94 25,420 -1.03(-0.80%)
Nov 09, 2021 125.52 128.53 125.34 127.97 35,466 +2.45(+1.95%)
Nov 08, 2021 126.26 126.56 124.79 125.52 32,110 -0.57(-0.45%)
Nov 05, 2021 122.59 127.18 120.81 126.09 51,865 +5.31(+4.40%)
Nov 04, 2021 123.11 123.28 119.80 120.78 38,717 -1.63(-1.33%)
Nov 03, 2021 118.00 123.02 118.00 122.41 54,989 +4.10(+3.47%)
Nov 02, 2021 119.48 119.73 116.90 118.31 30,569 -1.62(-1.35%)
Nov 01, 2021 119.56 121.68 119.49 119.93 50,332 +0.44(+0.37%)
Oct 29, 2021 116.18 119.80 116.18 119.49 52,676 +2.83(+2.43%)
Oct 28, 2021 116.21 117.85 115.77 116.66 49,399 +0.71(+0.61%)
Oct 27, 2021 116.00 118.52 115.65 115.95 25,485 -1.05(-0.90%)
Oct 26, 2021 119.24 117.00 117.00 38,451 -2.46(-2.06%)
Oct 25, 2021 117.87 120.41 115.98 119.46 54,454 +2.13(+1.82%)
Oct 22, 2021 117.35 117.99 116.28 117.33 24,652 -0.54(-0.46%)
Oct 21, 2021 116.81 119.90 116.73 117.87 44,211 +1.37(+1.18%)
Oct 20, 2021 113.45 116.90 113.45 116.50 44,880 +3.84(+3.41%)
Oct 19, 2021 113.28 114.50 111.47 112.66 40,999 -0.39(-0.34%)
Oct 18, 2021 110.55 113.73 110.40 113.05 85,280 +0.02(+0.02%)
Oct 15, 2021 115.03 117.09 112.60 113.03 66,003 -0.02(-0.02%)
Oct 14, 2021 115.15 115.98 111.85 113.05 116,464 -0.36(-0.32%)
Oct 13, 2021 116.14 116.36 110.93 113.41 99,033 -2.08(-1.80%)
Oct 12, 2021 114.56 117.00 113.20 115.49 38,362 +0.93(+0.81%)
Oct 11, 2021 117.21 118.62 114.38 114.56 31,271 -3.07(-2.61%)
Oct 08, 2021 120.57 120.57 117.63 117.63 26,232 -1.12(-0.94%)
Oct 07, 2021 119.17 119.48 117.99 118.75 40,271 +1.04(+0.88%)
Oct 06, 2021 117.30 119.10 116.00 117.71 27,881 -1.05(-0.88%)
Oct 05, 2021 119.75 121.00 118.20 118.76 29,355 -0.56(-0.47%)
Oct 04, 2021 118.74 120.79 118.00 119.32 39,003 +0.66(+0.56%)
Oct 01, 2021 116.78 120.40 116.10 118.66 60,963 +1.88(+1.61%)
Sep 30, 2021 123.47 123.47 116.41 116.78 53,125 -6.62(-5.36%)
Sep 29, 2021 123.59 124.47 122.06 123.40 41,065 +0.42(+0.34%)
Sep 28, 2021 125.65 126.60 121.41 122.98 35,748 -2.58(-2.05%)
Sep 27, 2021 120.90 126.50 120.90 125.56 28,786 +4.53(+3.74%)
Sep 24, 2021 120.60 123.00 119.11 121.03 21,412 +0.47(+0.39%)
Sep 23, 2021 122.30 123.14 119.30 120.56 44,358 -0.75(-0.62%)
Sep 22, 2021 121.29 123.63 120.95 121.31 32,345 +1.39(+1.16%)
Sep 21, 2021 118.95 120.44 117.75 119.92 43,937 +1.04(+0.87%)
Sep 20, 2021 118.56 119.42 116.78 118.88 50,089 -1.90(-1.57%)
Sep 17, 2021 121.19 122.71 119.47 120.78 93,837 -0.93(-0.76%)
Sep 16, 2021 120.70 121.84 117.92 121.71 64,470 +2.21(+1.85%)
Sep 15, 2021 120.26 121.54 118.02 119.50 50,805 -0.33(-0.28%)
Sep 14, 2021 122.52 122.52 119.00 119.83 40,496 -2.19(-1.79%)
Sep 13, 2021 121.12 122.48 119.23 122.02 36,376 +2.46(+2.06%)
Sep 10, 2021 122.55 123.49 119.31 119.56 62,743 -2.43(-1.99%)
Sep 09, 2021 121.76 123.99 121.40 121.99 23,357 +0.07(+0.06%)
Sep 08, 2021 120.97 122.82 118.06 121.92 89,440 +0.54(+0.44%)
Sep 07, 2021 124.26 126.05 120.92 121.38 44,215 -2.86(-2.30%)
Sep 03, 2021 125.23 125.23 123.13 124.24 49,899 -0.70(-0.56%)
Sep 02, 2021 129.20 130.00 124.64 124.94 55,081 -4.26(-3.30%)
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.