UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.00-0.62 (-0.88%)
At close: 04:00PM EST
70.00 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202270.1770.4768.6170.0070.0058,295
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
26 Oct 202267.7269.5666.7966.7966.7960,900
25 Oct 202263.4668.5162.8867.4067.4056,300
24 Oct 202262.7064.2161.1863.2263.2240,700
21 Oct 202260.6562.3060.2662.1862.1844,400
20 Oct 202260.8362.4259.6660.2160.2158,900
19 Oct 202263.4463.9359.1661.1761.1776,600
18 Oct 202264.4765.3162.5563.9963.9955,500
17 Oct 202262.7063.3661.9363.1063.1045,800
14 Oct 202261.9762.2760.8761.1661.1636,900
13 Oct 202260.4062.4260.0161.4061.4049,400
12 Oct 202260.6462.2159.2261.3761.3729,500
11 Oct 202259.2461.1958.6760.5060.5058,700
10 Oct 202259.4661.0158.9359.7159.7144,600
07 Oct 202260.3661.1958.8559.4659.4665,500
06 Oct 202261.6562.2861.0661.2861.2834,800
05 Oct 202262.0362.5659.2062.2162.2171,500
04 Oct 202262.5464.1662.5463.3963.3965,600
03 Oct 202262.0563.5660.6161.1861.1879,000
30 Sept 202261.8863.0560.1661.0261.0299,700
29 Sept 202266.8967.5961.6461.9561.95148,200
28 Sept 202266.8569.8066.8568.7368.7381,000
27 Sept 202267.6568.0765.4766.7366.7362,200
26 Sept 202266.7768.7466.3266.7866.7868,700
23 Sept 202266.4367.4165.4567.3267.3264,400
22 Sept 202267.9867.9866.0067.0767.0755,800
21 Sept 202269.4270.3167.4067.7967.7987,700
20 Sept 202270.7170.7168.6769.3669.3665,500
19 Sept 202269.0271.5768.8671.0071.0080,700
16 Sept 202270.2970.3368.2969.4369.43158,600
15 Sept 202270.0072.2669.7670.8770.8791,400
14 Sept 202273.2273.2269.4070.8170.8180,600
13 Sept 202275.4675.8072.4573.2273.22107,900
12 Sept 202279.3779.6577.0477.1177.1159,600
09 Sept 202277.4779.6776.0278.0978.09103,000
08 Sept 202276.3476.6774.5476.5776.5781,600
07 Sept 202275.2378.0675.2377.2777.2755,300
06 Sept 202278.0278.9675.1575.2375.2367,000
02 Sept 202281.0381.0377.9778.2278.2261,200
01 Sept 202279.5781.6478.3180.0380.0371,400
31 Aug 202281.0481.1979.7380.6180.6199,800
30 Aug 202284.2384.2380.0081.0381.0360,100
29 Aug 202283.8984.2482.0283.0083.0076,300
26 Aug 202286.7887.1383.6584.0984.0944,500
25 Aug 202282.7886.8481.7086.7886.7865,700
24 Aug 202280.9383.4279.9182.3382.3360,300
23 Aug 202279.0082.3279.0080.4180.4186,800
22 Aug 202279.7179.8276.4378.9678.96167,200
19 Aug 202290.5790.5778.3879.4879.48572,600
18 Aug 2022106.92106.9291.3792.3892.38641,900
17 Aug 2022123.15126.41118.49119.47119.47132,000
16 Aug 2022121.37127.05120.56125.32125.3280,900
15 Aug 2022120.51122.61117.32121.04121.0460,500
12 Aug 2022116.71120.51116.22120.51120.5168,800
11 Aug 2022116.53120.00115.89116.63116.6370,500
10 Aug 2022110.49114.57110.31114.43114.4387,200
09 Aug 2022108.00108.97105.50108.20108.2055,900
08 Aug 2022105.50109.97105.50109.03109.0354,200
05 Aug 2022101.75105.0498.59104.30104.3029,300
04 Aug 2022102.32106.00101.60102.51102.5145,200
03 Aug 2022100.78104.08100.16102.70102.7050,100
02 Aug 2022102.92103.83100.10100.48100.4855,600
01 Aug 2022102.11105.07100.71103.93103.9350,300
29 Jul 2022102.56104.72101.19103.57103.5738,100
28 Jul 2022102.72103.2499.81103.04103.0429,500
27 Jul 202299.98102.3798.05101.78101.7837,500
26 Jul 202299.4399.9597.3499.7799.7749,400
25 Jul 2022103.23103.2399.95101.01101.0142,500
22 Jul 2022103.36104.94100.74102.34102.3477,300
21 Jul 2022101.58103.5499.77102.74102.7449,900
20 Jul 202298.80103.0897.62103.00103.0092,300
19 Jul 202295.0099.6094.9399.1299.1269,200
18 Jul 202293.1096.2193.1093.4693.4643,100
15 Jul 202288.7192.2486.4691.8091.8081,000
14 Jul 202286.5087.2883.5686.9186.9167,800
13 Jul 202292.1292.1287.7587.9387.9389,500
12 Jul 202292.9795.5192.6193.3893.3883,700
11 Jul 202298.0198.0193.3793.5693.5689,400
08 Jul 2022100.62102.3098.4698.5098.5055,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...