Advertisement
U.S. markets closed

America's Car-Mart, Inc. (CRMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
63.87+0.97 (+1.54%)
At close: 04:00PM EDT
63.87 +0.00 (+0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202462.7065.0862.7063.8763.8755,548
Mar 27, 202463.1764.1362.6062.9062.9065,900
Mar 26, 202463.1363.1360.8762.3062.3084,000
Mar 25, 202461.1163.1760.6662.5262.5277,600
Mar 22, 202465.2865.4060.5061.1561.15140,500
Mar 21, 202464.9066.8064.3365.7165.71113,800
Mar 20, 202461.1964.0160.9063.6763.67106,500
Mar 19, 202460.0861.6659.5161.6561.6592,500
Mar 18, 202463.1663.1658.7860.2460.24212,400
Mar 15, 202459.8464.3159.8462.4962.491,381,900
Mar 14, 202462.7562.7559.8060.6160.61151,600
Mar 13, 202462.7664.6562.0062.7862.78120,900
Mar 12, 202465.5065.9663.0163.1763.17147,100
Mar 11, 202465.6965.8661.7765.7765.77192,600
Mar 08, 202465.8874.1064.2466.5066.50496,700
Mar 07, 202461.9663.7460.6962.3062.30194,100
Mar 06, 202461.0063.1359.2960.7560.75212,000
Mar 05, 202463.5264.5762.4662.5562.55160,500
Mar 04, 202464.6065.5962.0364.1864.18283,200
Mar 01, 202466.9969.1166.2767.6967.6977,100
Feb 29, 202468.9069.2366.7967.3467.3475,800
Feb 28, 202466.3968.0166.0766.8866.88107,800
Feb 27, 202464.9668.2164.9667.7267.7282,300
Feb 26, 202464.1166.1963.4364.4764.4762,000
Feb 23, 202463.9164.8962.8164.4364.43122,500
Feb 22, 202464.6665.2862.7964.0164.01107,900
Feb 21, 202463.2065.4762.2364.3864.3867,700
Feb 20, 202461.2962.1860.3562.1862.1878,600
Feb 16, 202464.7264.7262.6162.6262.6258,700
Feb 15, 202466.3366.9764.7065.5365.5372,000
Feb 14, 202464.0166.3963.0065.9165.9173,800
Feb 13, 202466.3066.3061.9562.8762.8776,600
Feb 12, 202466.8171.2166.8169.4269.4293,900
Feb 09, 202462.7167.0462.7165.8265.8269,800
Feb 08, 202463.4563.4560.4262.5062.50125,200
Feb 07, 202461.3062.4960.2661.1261.1287,500
Feb 06, 202461.6663.1260.5660.8960.8951,900
Feb 05, 202460.8162.5257.6162.2962.29145,300
Feb 02, 202461.4862.5660.1762.2562.2551,100
Feb 01, 202461.9664.4459.7763.0563.0567,900
Jan 31, 202462.4463.9260.8360.8960.89138,800
Jan 30, 202464.0664.4962.3062.8662.8653,900
Jan 29, 202462.6364.7862.0064.7064.7087,000
Jan 26, 202463.3563.4662.1062.2662.2672,100
Jan 25, 202464.2964.7461.4763.4263.4260,500
Jan 24, 202463.5163.5161.1262.6162.6170,100
Jan 23, 202466.0766.0762.4962.5562.5543,200
Jan 22, 202463.7665.3263.7464.8864.8854,700
Jan 19, 202461.6263.3960.3862.9362.9364,500
Jan 18, 202461.1662.5660.1861.0061.0076,800
Jan 17, 202459.5362.1259.5360.1860.1889,700
Jan 16, 202460.0060.9559.5060.5960.59108,800
Jan 12, 202463.1063.1060.3660.6260.6273,500
Jan 11, 202462.4162.7560.8462.1662.1683,700
Jan 10, 202462.2563.2461.0263.0963.0972,800
Jan 09, 202463.2265.0361.6761.9261.9260,100
Jan 08, 202462.7064.7662.0164.7464.7463,400
Jan 05, 202463.0966.2662.4562.7062.7071,000
Jan 04, 202463.2264.4361.9263.8063.8076,800
Jan 03, 202468.1368.1363.8363.8563.8599,800
Jan 02, 202470.9071.5967.5969.0269.02136,200
Dec 29, 202379.6279.8375.3375.7775.77113,700
Dec 28, 202382.0082.6979.0379.4779.4777,500
Dec 27, 202382.5282.9380.9282.0882.08130,300
Dec 26, 202380.0083.0779.5782.6582.6587,100
Dec 22, 202375.8579.8075.7379.7079.7077,800
Dec 21, 202374.2275.7573.5075.7475.7442,600
Dec 20, 202372.8077.5572.4173.2273.22194,500
Dec 19, 202371.5574.2671.2673.3673.36115,100
Dec 18, 202372.5073.2269.5770.5770.5778,200
Dec 15, 202373.2773.7271.0372.2372.23301,700
Dec 14, 202364.9972.5164.0372.0772.07189,300
Dec 13, 202359.2963.5258.1263.0063.00206,800
Dec 12, 202361.6061.6758.7459.4159.41131,100
Dec 11, 202360.7362.5859.8061.3661.3688,200
Dec 08, 202361.1861.8459.7560.5860.58115,600
Dec 07, 202364.0864.0860.4561.2161.21166,300
Dec 06, 202365.5268.2362.9763.6563.65253,300
Dec 05, 202360.0069.9959.5166.2966.29529,000
Dec 04, 202375.1282.1774.5580.8380.83210,700
Dec 01, 202379.3680.4975.1775.4775.47130,500
Nov 30, 202379.9880.4977.5679.8779.8799,800
Nov 29, 202378.5580.6878.5579.1679.1660,300
Nov 28, 202376.3878.4275.6177.3177.3133,200
Nov 27, 202378.5278.7576.5176.7876.7869,300
Nov 24, 202377.5579.0076.6178.5278.5223,600
Nov 22, 202378.3079.8977.5378.0778.0740,100
Nov 21, 202378.7779.0477.7878.3378.3329,900
Nov 20, 202378.1680.8878.0179.9579.9551,900
Nov 17, 202378.9479.4075.8178.5678.5670,600
Nov 16, 202380.8381.3476.4477.1077.1084,500
Nov 15, 202380.9485.6880.6881.7681.7670,500
Nov 14, 202376.3981.1176.3981.1181.1196,500
Nov 13, 202373.9475.6072.7973.7273.7260,300
Nov 10, 202374.4775.1872.2874.2574.2564,300
Nov 09, 202373.8073.9971.9873.7973.7983,500
Nov 08, 202373.7374.1271.9472.7872.7888,900
Nov 07, 202374.0575.4372.7974.3174.3143,700
Nov 06, 202374.1475.3072.0774.2774.2780,600
Nov 03, 202372.1875.5572.1874.2674.2686,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...