UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.71-0.79 (-1.06%)
At close: 04:00PM EDT
73.71 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202375.0775.3173.4873.7173.7174,181
21 Mar 202373.7076.4772.9074.5074.5080,000
20 Mar 202371.6373.5670.5071.7071.7082,500
17 Mar 202374.0374.6070.9071.1671.16191,500
16 Mar 202374.3477.0172.8175.3975.3984,000
15 Mar 202373.9577.2873.9375.6575.65110,300
14 Mar 202377.9179.7175.4776.3176.31115,000
13 Mar 202379.7480.3074.8274.9574.95122,000
10 Mar 202382.9582.9579.9281.9481.9485,900
09 Mar 202384.8085.3582.9482.9582.9564,800
08 Mar 202384.1884.7282.8284.5484.5466,100
07 Mar 202384.8785.5683.1684.8384.8381,500
06 Mar 202387.6787.6783.5084.2984.2998,900
03 Mar 202384.6287.7283.0487.5087.5068,900
02 Mar 202386.2887.3083.2983.5283.52129,000
01 Mar 202384.3688.3282.9187.4187.41101,400
28 Feb 202382.5285.5982.2984.9684.96140,800
27 Feb 202385.9486.7781.4482.6382.6385,500
24 Feb 202379.5485.5379.5084.9384.9384,800
23 Feb 202378.5881.4776.4081.4081.4096,800
22 Feb 202382.1387.1877.3978.0178.01157,900
21 Feb 202392.8892.8886.6987.5587.55118,400
17 Feb 202395.5997.8892.3894.5994.59110,300
16 Feb 202392.9795.8292.7495.0395.0394,600
15 Feb 202391.4094.8891.1594.5294.5284,000
14 Feb 202391.4093.2589.6392.3792.3797,900
13 Feb 202388.0193.3085.9891.9391.9366,100
10 Feb 202389.1792.2687.1288.0988.09114,300
09 Feb 202393.3393.9689.8390.2890.2869,000
08 Feb 202392.6493.6791.4092.0892.0851,400
07 Feb 202395.4495.4491.0294.0094.0086,700
06 Feb 202394.1196.7793.7295.5395.5384,600
03 Feb 202394.4897.6192.5595.7795.7784,600
02 Feb 202391.4596.4291.4596.2596.2585,600
01 Feb 202386.0391.6383.9789.8489.84113,100
31 Jan 202382.8886.5582.5186.1486.1477,100
30 Jan 202381.5784.4780.6681.9481.9460,000
27 Jan 202380.1182.9879.6781.9281.9235,100
26 Jan 202380.3481.0378.9780.4880.4836,800
25 Jan 202376.3879.4275.6679.2479.2446,800
24 Jan 202377.0678.8275.2977.5077.5067,300
23 Jan 202377.7078.9376.9678.0878.0859,400
20 Jan 202375.7577.5774.0577.4277.4257,500
19 Jan 202374.4975.6872.7274.9974.9966,400
18 Jan 202378.0079.9475.2075.4975.49105,300
17 Jan 202378.1078.5076.5077.7477.7466,900
13 Jan 202377.5279.2776.6078.4078.4050,300
12 Jan 202377.0778.9176.1078.7978.7953,500
11 Jan 202373.6276.5872.8076.0976.0945,600
10 Jan 202369.5073.8369.5073.8373.8350,100
09 Jan 202372.2572.9069.9770.0070.0098,900
06 Jan 202369.7672.6869.3072.6872.6850,800
05 Jan 202369.7870.9768.6769.6469.6476,200
04 Jan 202370.6472.1170.0270.2470.2466,700
03 Jan 202373.0473.3869.2370.0070.0094,700
30 Dec 202272.9574.3671.6072.2672.2657,100
29 Dec 202270.4173.2869.8072.8572.8577,200
28 Dec 202270.5671.2368.9370.0670.0662,100
27 Dec 202272.0872.0869.8170.3970.3964,900
23 Dec 202268.9672.2867.9572.0872.08134,800
22 Dec 202266.2367.1265.6266.7266.7298,300
21 Dec 202266.4369.5565.1569.2869.28158,500
20 Dec 202265.4270.2364.3165.8865.88120,400
19 Dec 202269.8570.2365.0665.8765.87147,500
16 Dec 202270.3170.8368.9069.6469.64203,300
15 Dec 202272.8173.2171.5071.5071.50103,700
14 Dec 202273.4974.6872.3574.1874.1881,300
13 Dec 202278.3578.6072.2873.0073.00122,500
12 Dec 202274.0376.2373.4275.2875.2892,400
09 Dec 202272.7774.3672.0073.9073.9076,800
08 Dec 202273.6774.1471.9573.7473.7472,500
07 Dec 202271.7474.9770.6173.0073.00110,100
06 Dec 202273.2773.6070.7572.5172.5192,900
05 Dec 202274.3174.3171.8673.0373.03107,200
02 Dec 202272.7875.6672.4774.5974.5956,500
01 Dec 202273.1574.1272.6173.3273.3284,700
30 Nov 202270.8273.0269.0072.7672.76113,100
29 Nov 202270.2471.3070.2070.5570.5558,700
28 Nov 202270.1770.4768.6170.0070.0059,100
25 Nov 202272.2772.6169.3070.6270.6238,900
23 Nov 202271.9573.1271.0072.2772.2776,400
22 Nov 202270.2772.6970.0071.8171.8192,100
21 Nov 202268.5570.9767.3569.3269.32134,100
18 Nov 202269.3470.2667.5070.0170.01125,300
17 Nov 202252.2467.5952.2467.0167.01370,200
16 Nov 202269.3169.3163.0165.6665.66202,400
15 Nov 202270.3873.2469.0170.4570.4585,000
14 Nov 202274.9074.9067.3868.5568.5576,900
11 Nov 202270.9476.0270.7074.9374.9387,300
10 Nov 202268.2673.8068.2670.4870.4884,500
09 Nov 202265.7566.3264.7465.0065.0055,500
08 Nov 202266.9868.6964.3866.4466.4443,200
07 Nov 202266.1067.2264.2366.3866.3847,500
04 Nov 202268.6468.9064.3566.0066.0046,900
03 Nov 202266.4168.8765.7967.7367.7344,000
02 Nov 202269.0471.2167.2967.4267.4250,300
01 Nov 202265.6871.6965.6869.9769.9759,300
31 Oct 202267.1070.0667.1068.3668.3663,400
28 Oct 202267.1869.1165.1968.7368.7371,300
27 Oct 202268.0268.7366.4866.7166.7170,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...