How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	90.00	100.19	89.99	99.98	99.98	761,200
23 May 2022	79.73	79.73	75.27	76.46	76.46	89,300
20 May 2022	80.57	80.57	75.64	78.17	78.17	110,900
19 May 2022	80.09	81.57	78.41	80.17	80.17	70,700
18 May 2022	83.83	83.83	79.43	80.85	80.85	91,600
17 May 2022	83.16	85.72	81.75	85.25	85.25	55,700
16 May 2022	83.70	84.54	81.59	81.79	81.79	60,800
13 May 2022	81.32	83.92	80.88	83.24	83.24	68,200
12 May 2022	78.71	82.69	77.27	80.68	80.68	72,200
11 May 2022	80.50	83.87	78.00	78.60	78.60	65,200
10 May 2022	84.55	84.55	79.53	80.82	80.82	72,400
09 May 2022	83.72	85.80	82.59	83.52	83.52	63,400
06 May 2022	85.10	86.74	83.10	85.10	85.10	73,600
05 May 2022	87.18	88.00	83.91	86.03	86.03	49,600
04 May 2022	86.78	88.89	84.28	88.40	88.40	51,500
03 May 2022	84.59	86.81	83.28	86.74	86.74	58,700
02 May 2022	80.44	84.64	79.98	84.59	84.59	56,600
29 Apr 2022	82.64	82.88	79.85	80.85	80.85	57,300
28 Apr 2022	80.41	83.62	78.50	82.73	82.73	57,500
27 Apr 2022	82.65	83.91	79.02	79.64	79.64	107,400
26 Apr 2022	84.35	85.47	82.01	82.17	82.17	79,500
25 Apr 2022	82.50	85.34	80.61	84.85	84.85	81,800
22 Apr 2022	83.62	84.53	82.30	82.83	82.83	62,400
21 Apr 2022	86.91	87.07	83.27	84.31	84.31	99,400
20 Apr 2022	88.48	90.12	84.79	85.48	85.48	92,600
19 Apr 2022	83.67	88.50	83.46	88.03	88.03	95,100
18 Apr 2022	82.01	83.92	81.71	83.05	83.05	65,600
14 Apr 2022	83.75	84.73	82.50	82.74	82.74	57,400
13 Apr 2022	83.08	84.41	82.20	83.30	83.30	53,000
12 Apr 2022	86.62	88.18	81.59	82.39	82.39	128,200
11 Apr 2022	81.69	86.39	81.69	85.07	85.07	114,200
08 Apr 2022	78.67	82.68	78.57	81.27	81.27	107,200
07 Apr 2022	78.20	79.90	76.77	79.46	79.46	124,300
06 Apr 2022	74.33	79.68	72.50	78.70	78.70	161,700
05 Apr 2022	83.70	83.70	79.62	80.77	80.77	78,300
04 Apr 2022	81.16	82.77	80.50	82.16	82.16	57,300
01 Apr 2022	81.43	82.00	80.46	80.82	80.82	65,100
31 Mar 2022	82.68	83.36	80.29	80.56	80.56	76,500
30 Mar 2022	87.22	88.00	82.62	82.97	82.97	54,200
29 Mar 2022	84.83	89.00	84.83	88.04	88.04	96,300
28 Mar 2022	83.96	84.08	81.72	84.08	84.08	77,000
25 Mar 2022	86.61	86.61	83.32	83.60	83.60	70,800
24 Mar 2022	87.29	87.29	85.10	85.96	85.96	65,700
23 Mar 2022	88.47	89.28	86.02	86.58	86.58	53,000
22 Mar 2022	89.30	90.84	88.81	89.60	89.60	71,000
21 Mar 2022	90.09	91.40	87.27	87.94	87.94	87,900
18 Mar 2022	92.58	92.58	90.25	90.81	90.81	140,600
17 Mar 2022	92.79	95.48	91.29	92.90	92.90	75,200
16 Mar 2022	89.44	94.50	87.93	93.62	93.62	64,800
15 Mar 2022	87.21	89.10	86.41	89.01	89.01	65,400
14 Mar 2022	89.81	90.07	86.42	86.56	86.56	77,300
11 Mar 2022	92.45	92.45	89.13	89.80	89.80	73,900
10 Mar 2022	90.81	92.17	89.01	92.10	92.10	87,300
09 Mar 2022	95.84	101.50	91.48	91.86	91.86	81,900
08 Mar 2022	95.49	98.74	93.57	94.03	94.03	82,000
07 Mar 2022	96.26	97.72	94.51	94.57	94.57	51,000
04 Mar 2022	98.51	98.75	94.95	96.57	96.57	79,600
03 Mar 2022	101.83	101.94	98.91	99.90	99.90	91,200
02 Mar 2022	95.48	100.97	95.03	100.86	100.86	96,500
01 Mar 2022	96.69	99.60	92.91	94.52	94.52	90,400
28 Feb 2022	93.82	96.49	92.61	96.18	96.18	91,500
25 Feb 2022	94.48	96.25	91.69	95.10	95.10	54,700
24 Feb 2022	87.57	94.09	86.98	94.00	94.00	108,400
23 Feb 2022	94.46	94.46	89.00	89.51	89.51	98,600
22 Feb 2022	93.36	96.20	91.65	93.95	93.95	85,700
18 Feb 2022	105.26	105.26	92.34	94.51	94.51	314,300
17 Feb 2022	92.29	107.97	87.93	107.58	107.58	233,300
16 Feb 2022	99.00	101.00	98.03	100.71	100.71	126,700
15 Feb 2022	96.50	99.71	95.99	99.58	99.58	81,700
14 Feb 2022	96.04	96.37	93.44	94.74	94.74	71,600
11 Feb 2022	96.59	97.75	94.76	95.41	95.41	80,700
10 Feb 2022	96.95	98.89	95.00	95.40	95.40	49,200
09 Feb 2022	96.64	99.34	96.37	98.54	98.54	45,600
08 Feb 2022	92.82	96.68	92.82	96.26	96.26	49,100
07 Feb 2022	92.51	94.92	91.66	92.18	92.18	62,200
04 Feb 2022	91.94	94.26	88.70	93.15	93.15	139,400
03 Feb 2022	90.95	94.31	90.95	92.00	92.00	118,700
02 Feb 2022	96.43	96.43	90.20	92.08	92.08	106,900
01 Feb 2022	95.08	96.95	94.10	96.49	96.49	92,700
31 Jan 2022	92.53	95.41	92.53	94.92	94.92	63,600
28 Jan 2022	92.71	95.79	88.93	92.77	92.77	83,200
27 Jan 2022	98.21	98.21	91.48	92.12	92.12	87,900
26 Jan 2022	102.70	102.70	96.48	98.04	98.04	112,200
25 Jan 2022	101.79	102.90	98.75	101.16	101.16	57,800
24 Jan 2022	95.71	103.91	94.58	103.18	103.18	77,400
21 Jan 2022	94.85	98.15	94.85	96.50	96.50	93,700
20 Jan 2022	95.94	98.81	94.56	95.00	95.00	57,900
19 Jan 2022	98.32	99.00	95.69	95.87	95.87	56,400
18 Jan 2022	99.09	99.32	97.05	98.08	98.08	74,000
14 Jan 2022	98.97	100.19	98.14	99.50	99.50	93,900
13 Jan 2022	99.58	100.18	98.19	99.34	99.34	77,300
12 Jan 2022	98.97	100.20	96.00	99.07	99.07	70,900
11 Jan 2022	100.33	100.82	97.60	98.03	98.03	59,800
10 Jan 2022	100.07	101.17	96.38	100.06	100.06	69,200
07 Jan 2022	103.38	103.79	100.53	100.84	100.84	47,400
06 Jan 2022	103.82	104.89	102.80	103.16	103.16	25,900
05 Jan 2022	105.68	106.76	103.31	103.31	103.31	43,800
04 Jan 2022	105.10	107.96	104.84	106.28	106.28	40,800
03 Jan 2022	103.00	108.00	103.00	104.67	104.67	35,500
31 Dec 2021	102.51	103.00	101.08	102.40	102.40	36,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,556.00+151.62(+0.65%)

How to survive and thrive during a cost of living crisis

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

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,556.00
+151.62(+0.65%)