UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.02+1.12 (+1.78%)
As of 03:31PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202462.7065.0862.7064.0264.0224,300
27 Mar 202463.1764.1362.6062.9062.9065,900
26 Mar 202463.1363.1360.8762.3062.3084,000
25 Mar 202461.1163.1760.6662.5262.5277,600
22 Mar 202465.2865.4060.5061.1561.15140,500
21 Mar 202464.9066.8064.3365.7165.71113,800
20 Mar 202461.1964.0160.9063.6763.67106,500
19 Mar 202460.0861.6659.5161.6561.6592,500
18 Mar 202463.1663.1658.7860.2460.24212,400
15 Mar 202459.8464.3159.8462.4962.491,381,900
14 Mar 202462.7562.7559.8060.6160.61151,600
13 Mar 202462.7664.6562.0062.7862.78120,900
12 Mar 202465.5065.9663.0163.1763.17147,100
11 Mar 202465.6965.8661.7765.7765.77192,600
08 Mar 202465.8874.1064.2466.5066.50496,700
07 Mar 202461.9663.7460.6962.3062.30194,100
06 Mar 202461.0063.1359.2960.7560.75212,000
05 Mar 202463.5264.5762.4662.5562.55160,500
04 Mar 202464.6065.5962.0364.1864.18283,200
01 Mar 202466.9969.1166.2767.6967.6977,100
29 Feb 202468.9069.2366.7967.3467.3475,800
28 Feb 202466.3968.0166.0766.8866.88107,800
27 Feb 202464.9668.2164.9667.7267.7282,300
26 Feb 202464.1166.1963.4364.4764.4762,000
23 Feb 202463.9164.8962.8164.4364.43122,500
22 Feb 202464.6665.2862.7964.0164.01107,900
21 Feb 202463.2065.4762.2364.3864.3867,700
20 Feb 202461.2962.1860.3562.1862.1878,600
16 Feb 202464.7264.7262.6162.6262.6258,700
15 Feb 202466.3366.9764.7065.5365.5372,000
14 Feb 202464.0166.3963.0065.9165.9173,800
13 Feb 202466.3066.3061.9562.8762.8776,600
12 Feb 202466.8171.2166.8169.4269.4293,900
09 Feb 202462.7167.0462.7165.8265.8269,800
08 Feb 202463.4563.4560.4262.5062.50125,200
07 Feb 202461.3062.4960.2661.1261.1287,500
06 Feb 202461.6663.1260.5660.8960.8951,900
05 Feb 202460.8162.5257.6162.2962.29145,300
02 Feb 202461.4862.5660.1762.2562.2551,100
01 Feb 202461.9664.4459.7763.0563.0567,900
31 Jan 202462.4463.9260.8360.8960.89138,800
30 Jan 202464.0664.4962.3062.8662.8653,900
29 Jan 202462.6364.7862.0064.7064.7087,000
26 Jan 202463.3563.4662.1062.2662.2672,100
25 Jan 202464.2964.7461.4763.4263.4260,500
24 Jan 202463.5163.5161.1262.6162.6170,100
23 Jan 202466.0766.0762.4962.5562.5543,200
22 Jan 202463.7665.3263.7464.8864.8854,700
19 Jan 202461.6263.3960.3862.9362.9364,500
18 Jan 202461.1662.5660.1861.0061.0076,800
17 Jan 202459.5362.1259.5360.1860.1889,700
16 Jan 202460.0060.9559.5060.5960.59108,800
12 Jan 202463.1063.1060.3660.6260.6273,500
11 Jan 202462.4162.7560.8462.1662.1683,700
10 Jan 202462.2563.2461.0263.0963.0972,800
09 Jan 202463.2265.0361.6761.9261.9260,100
08 Jan 202462.7064.7662.0164.7464.7463,400
05 Jan 202463.0966.2662.4562.7062.7071,000
04 Jan 202463.2264.4361.9263.8063.8076,800
03 Jan 202468.1368.1363.8363.8563.8599,800
02 Jan 202470.9071.5967.5969.0269.02136,200
29 Dec 202379.6279.8375.3375.7775.77113,700
28 Dec 202382.0082.6979.0379.4779.4777,500
27 Dec 202382.5282.9380.9282.0882.08130,300
26 Dec 202380.0083.0779.5782.6582.6587,100
22 Dec 202375.8579.8075.7379.7079.7077,800
21 Dec 202374.2275.7573.5075.7475.7442,600
20 Dec 202372.8077.5572.4173.2273.22194,500
19 Dec 202371.5574.2671.2673.3673.36115,100
18 Dec 202372.5073.2269.5770.5770.5778,200
15 Dec 202373.2773.7271.0372.2372.23301,700
14 Dec 202364.9972.5164.0372.0772.07189,300
13 Dec 202359.2963.5258.1263.0063.00206,800
12 Dec 202361.6061.6758.7459.4159.41131,100
11 Dec 202360.7362.5859.8061.3661.3688,200
08 Dec 202361.1861.8459.7560.5860.58115,600
07 Dec 202364.0864.0860.4561.2161.21166,300
06 Dec 202365.5268.2362.9763.6563.65253,300
05 Dec 202360.0069.9959.5166.2966.29529,000
04 Dec 202375.1282.1774.5580.8380.83210,700
01 Dec 202379.3680.4975.1775.4775.47130,500
30 Nov 202379.9880.4977.5679.8779.8799,800
29 Nov 202378.5580.6878.5579.1679.1660,300
28 Nov 202376.3878.4275.6177.3177.3133,200
27 Nov 202378.5278.7576.5176.7876.7869,300
24 Nov 202377.5579.0076.6178.5278.5223,600
22 Nov 202378.3079.8977.5378.0778.0740,100
21 Nov 202378.7779.0477.7878.3378.3329,900
20 Nov 202378.1680.8878.0179.9579.9551,900
17 Nov 202378.9479.4075.8178.5678.5670,600
16 Nov 202380.8381.3476.4477.1077.1084,500
15 Nov 202380.9485.6880.6881.7681.7670,500
14 Nov 202376.3981.1176.3981.1181.1196,500
13 Nov 202373.9475.6072.7973.7273.7260,300
10 Nov 202374.4775.1872.2874.2574.2564,300
09 Nov 202373.8073.9971.9873.7973.7983,500
08 Nov 202373.7374.1271.9472.7872.7888,900
07 Nov 202374.0575.4372.7974.3174.3143,700
06 Nov 202374.1475.3072.0774.2774.2780,600
03 Nov 202372.1875.5572.1874.2674.2686,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...