UK Markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.17-2.00 (-2.49%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202290.00100.1989.9999.9899.98761,200
23 May 202279.7379.7375.2776.4676.4689,300
20 May 202280.5780.5775.6478.1778.17110,900
19 May 202280.0981.5778.4180.1780.1770,700
18 May 202283.8383.8379.4380.8580.8591,600
17 May 202283.1685.7281.7585.2585.2555,700
16 May 202283.7084.5481.5981.7981.7960,800
13 May 202281.3283.9280.8883.2483.2468,200
12 May 202278.7182.6977.2780.6880.6872,200
11 May 202280.5083.8778.0078.6078.6065,200
10 May 202284.5584.5579.5380.8280.8272,400
09 May 202283.7285.8082.5983.5283.5263,400
06 May 202285.1086.7483.1085.1085.1073,600
05 May 202287.1888.0083.9186.0386.0349,600
04 May 202286.7888.8984.2888.4088.4051,500
03 May 202284.5986.8183.2886.7486.7458,700
02 May 202280.4484.6479.9884.5984.5956,600
29 Apr 202282.6482.8879.8580.8580.8557,300
28 Apr 202280.4183.6278.5082.7382.7357,500
27 Apr 202282.6583.9179.0279.6479.64107,400
26 Apr 202284.3585.4782.0182.1782.1779,500
25 Apr 202282.5085.3480.6184.8584.8581,800
22 Apr 202283.6284.5382.3082.8382.8362,400
21 Apr 202286.9187.0783.2784.3184.3199,400
20 Apr 202288.4890.1284.7985.4885.4892,600
19 Apr 202283.6788.5083.4688.0388.0395,100
18 Apr 202282.0183.9281.7183.0583.0565,600
14 Apr 202283.7584.7382.5082.7482.7457,400
13 Apr 202283.0884.4182.2083.3083.3053,000
12 Apr 202286.6288.1881.5982.3982.39128,200
11 Apr 202281.6986.3981.6985.0785.07114,200
08 Apr 202278.6782.6878.5781.2781.27107,200
07 Apr 202278.2079.9076.7779.4679.46124,300
06 Apr 202274.3379.6872.5078.7078.70161,700
05 Apr 202283.7083.7079.6280.7780.7778,300
04 Apr 202281.1682.7780.5082.1682.1657,300
01 Apr 202281.4382.0080.4680.8280.8265,100
31 Mar 202282.6883.3680.2980.5680.5676,500
30 Mar 202287.2288.0082.6282.9782.9754,200
29 Mar 202284.8389.0084.8388.0488.0496,300
28 Mar 202283.9684.0881.7284.0884.0877,000
25 Mar 202286.6186.6183.3283.6083.6070,800
24 Mar 202287.2987.2985.1085.9685.9665,700
23 Mar 202288.4789.2886.0286.5886.5853,000
22 Mar 202289.3090.8488.8189.6089.6071,000
21 Mar 202290.0991.4087.2787.9487.9487,900
18 Mar 202292.5892.5890.2590.8190.81140,600
17 Mar 202292.7995.4891.2992.9092.9075,200
16 Mar 202289.4494.5087.9393.6293.6264,800
15 Mar 202287.2189.1086.4189.0189.0165,400
14 Mar 202289.8190.0786.4286.5686.5677,300
11 Mar 202292.4592.4589.1389.8089.8073,900
10 Mar 202290.8192.1789.0192.1092.1087,300
09 Mar 202295.84101.5091.4891.8691.8681,900
08 Mar 202295.4998.7493.5794.0394.0382,000
07 Mar 202296.2697.7294.5194.5794.5751,000
04 Mar 202298.5198.7594.9596.5796.5779,600
03 Mar 2022101.83101.9498.9199.9099.9091,200
02 Mar 202295.48100.9795.03100.86100.8696,500
01 Mar 202296.6999.6092.9194.5294.5290,400
28 Feb 202293.8296.4992.6196.1896.1891,500
25 Feb 202294.4896.2591.6995.1095.1054,700
24 Feb 202287.5794.0986.9894.0094.00108,400
23 Feb 202294.4694.4689.0089.5189.5198,600
22 Feb 202293.3696.2091.6593.9593.9585,700
18 Feb 2022105.26105.2692.3494.5194.51314,300
17 Feb 202292.29107.9787.93107.58107.58233,300
16 Feb 202299.00101.0098.03100.71100.71126,700
15 Feb 202296.5099.7195.9999.5899.5881,700
14 Feb 202296.0496.3793.4494.7494.7471,600
11 Feb 202296.5997.7594.7695.4195.4180,700
10 Feb 202296.9598.8995.0095.4095.4049,200
09 Feb 202296.6499.3496.3798.5498.5445,600
08 Feb 202292.8296.6892.8296.2696.2649,100
07 Feb 202292.5194.9291.6692.1892.1862,200
04 Feb 202291.9494.2688.7093.1593.15139,400
03 Feb 202290.9594.3190.9592.0092.00118,700
02 Feb 202296.4396.4390.2092.0892.08106,900
01 Feb 202295.0896.9594.1096.4996.4992,700
31 Jan 202292.5395.4192.5394.9294.9263,600
28 Jan 202292.7195.7988.9392.7792.7783,200
27 Jan 202298.2198.2191.4892.1292.1287,900
26 Jan 2022102.70102.7096.4898.0498.04112,200
25 Jan 2022101.79102.9098.75101.16101.1657,800
24 Jan 202295.71103.9194.58103.18103.1877,400
21 Jan 202294.8598.1594.8596.5096.5093,700
20 Jan 202295.9498.8194.5695.0095.0057,900
19 Jan 202298.3299.0095.6995.8795.8756,400
18 Jan 202299.0999.3297.0598.0898.0874,000
14 Jan 202298.97100.1998.1499.5099.5093,900
13 Jan 202299.58100.1898.1999.3499.3477,300
12 Jan 202298.97100.2096.0099.0799.0770,900
11 Jan 2022100.33100.8297.6098.0398.0359,800
10 Jan 2022100.07101.1796.38100.06100.0669,200
07 Jan 2022103.38103.79100.53100.84100.8447,400
06 Jan 2022103.82104.89102.80103.16103.1625,900
05 Jan 2022105.68106.76103.31103.31103.3143,800
04 Jan 2022105.10107.96104.84106.28106.2840,800
03 Jan 2022103.00108.00103.00104.67104.6735,500
31 Dec 2021102.51103.00101.08102.40102.4036,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...