America's Car-Mart, Inc. (CRMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 58.00 | 58.50 | 55.60 | 57.81 | 57.81 | 292,100 |
| 17 June 2024 | 59.00 | 62.21 | 58.05 | 61.78 | 61.78 | 129,700 |
| 14 June 2024 | 60.13 | 60.57 | 57.89 | 59.23 | 59.23 | 138,900 |
| 13 June 2024 | 64.31 | 64.31 | 60.70 | 61.22 | 61.22 | 62,500 |
| 12 June 2024 | 63.60 | 66.18 | 62.66 | 64.39 | 64.39 | 85,400 |
| 11 June 2024 | 60.77 | 62.59 | 59.06 | 62.56 | 62.56 | 90,100 |
| 10 June 2024 | 59.67 | 62.10 | 58.53 | 61.78 | 61.78 | 52,800 |
| 07 June 2024 | 63.98 | 65.88 | 60.44 | 60.59 | 60.59 | 53,100 |
| 06 June 2024 | 62.98 | 65.42 | 62.73 | 65.39 | 65.39 | 50,000 |
| 05 June 2024 | 61.46 | 63.09 | 60.45 | 62.99 | 62.99 | 31,900 |
| 04 June 2024 | 61.60 | 61.60 | 59.75 | 60.87 | 60.87 | 57,700 |
| 03 June 2024 | 61.11 | 62.26 | 61.11 | 61.98 | 61.98 | 43,200 |
| 31 May 2024 | 62.00 | 62.77 | 59.67 | 60.27 | 60.27 | 51,600 |
| 30 May 2024 | 60.14 | 62.34 | 60.14 | 61.72 | 61.72 | 38,500 |
| 29 May 2024 | 59.99 | 61.11 | 59.58 | 59.76 | 59.76 | 52,700 |
| 28 May 2024 | 61.31 | 61.31 | 60.50 | 61.03 | 61.03 | 30,300 |
| 24 May 2024 | 60.56 | 61.17 | 60.33 | 61.04 | 61.04 | 33,400 |
| 23 May 2024 | 62.09 | 62.09 | 59.85 | 60.38 | 60.38 | 55,300 |
| 22 May 2024 | 62.07 | 62.27 | 61.00 | 61.78 | 61.78 | 53,600 |
| 21 May 2024 | 64.21 | 64.21 | 61.63 | 62.05 | 62.05 | 44,000 |
| 20 May 2024 | 64.15 | 65.19 | 63.81 | 64.62 | 64.62 | 43,400 |
| 17 May 2024 | 64.32 | 65.22 | 63.76 | 64.50 | 64.50 | 45,800 |
| 16 May 2024 | 65.36 | 65.99 | 64.23 | 64.46 | 64.46 | 36,000 |
| 15 May 2024 | 66.02 | 66.02 | 63.75 | 65.06 | 65.06 | 71,100 |
| 14 May 2024 | 64.77 | 67.50 | 64.13 | 65.33 | 65.33 | 92,000 |
| 13 May 2024 | 59.96 | 66.43 | 59.96 | 63.04 | 63.04 | 109,600 |
| 10 May 2024 | 60.18 | 60.53 | 58.64 | 59.18 | 59.18 | 34,100 |
| 09 May 2024 | 61.28 | 61.67 | 60.04 | 60.36 | 60.36 | 37,700 |
| 08 May 2024 | 59.77 | 61.49 | 59.77 | 61.32 | 61.32 | 42,500 |
| 07 May 2024 | 61.50 | 62.72 | 60.45 | 60.50 | 60.50 | 40,700 |
| 06 May 2024 | 59.31 | 61.50 | 59.31 | 61.49 | 61.49 | 39,700 |
| 03 May 2024 | 60.35 | 61.96 | 57.61 | 59.00 | 59.00 | 43,400 |
| 02 May 2024 | 58.55 | 58.60 | 57.06 | 58.55 | 58.55 | 45,300 |
| 01 May 2024 | 57.25 | 59.84 | 57.24 | 58.25 | 58.25 | 56,200 |
| 30 Apr 2024 | 57.48 | 57.71 | 56.99 | 57.24 | 57.24 | 26,600 |
| 29 Apr 2024 | 58.01 | 58.58 | 57.84 | 58.45 | 58.45 | 30,500 |
| 26 Apr 2024 | 57.40 | 59.09 | 56.73 | 57.87 | 57.87 | 62,900 |
| 25 Apr 2024 | 57.13 | 57.18 | 55.82 | 56.72 | 56.72 | 73,800 |
| 24 Apr 2024 | 58.30 | 58.91 | 57.94 | 58.41 | 58.41 | 38,500 |
| 23 Apr 2024 | 57.41 | 59.20 | 57.39 | 58.72 | 58.72 | 44,300 |
| 22 Apr 2024 | 58.30 | 58.39 | 56.78 | 56.85 | 56.85 | 45,900 |
| 19 Apr 2024 | 55.87 | 58.35 | 55.87 | 58.24 | 58.24 | 76,400 |
| 18 Apr 2024 | 56.05 | 57.73 | 56.05 | 56.16 | 56.16 | 54,900 |
| 17 Apr 2024 | 56.91 | 56.91 | 55.51 | 56.24 | 56.24 | 43,200 |
| 16 Apr 2024 | 55.72 | 56.95 | 55.00 | 56.60 | 56.60 | 91,200 |
| 15 Apr 2024 | 56.41 | 56.95 | 55.01 | 55.54 | 55.54 | 114,200 |
| 12 Apr 2024 | 58.19 | 59.64 | 56.59 | 56.66 | 56.66 | 75,600 |
| 11 Apr 2024 | 60.43 | 60.43 | 56.62 | 59.01 | 59.01 | 149,400 |
| 10 Apr 2024 | 59.69 | 60.00 | 57.74 | 59.38 | 59.38 | 263,700 |
| 09 Apr 2024 | 60.68 | 63.52 | 60.31 | 63.52 | 63.52 | 73,800 |
| 08 Apr 2024 | 60.29 | 62.67 | 59.71 | 61.20 | 61.20 | 117,000 |
| 05 Apr 2024 | 58.55 | 60.01 | 58.00 | 59.03 | 59.03 | 87,700 |
| 04 Apr 2024 | 61.25 | 61.42 | 57.64 | 58.64 | 58.64 | 112,000 |
| 03 Apr 2024 | 61.49 | 61.52 | 59.72 | 60.56 | 60.56 | 72,500 |
| 02 Apr 2024 | 61.68 | 61.68 | 60.07 | 61.48 | 61.48 | 73,700 |
| 01 Apr 2024 | 63.78 | 63.78 | 62.15 | 62.67 | 62.67 | 55,300 |
| 28 Mar 2024 | 62.70 | 65.08 | 62.70 | 63.87 | 63.87 | 56,400 |
| 27 Mar 2024 | 63.17 | 64.13 | 62.60 | 62.90 | 62.90 | 65,900 |
| 26 Mar 2024 | 63.13 | 63.13 | 60.87 | 62.30 | 62.30 | 84,000 |
| 25 Mar 2024 | 61.11 | 63.17 | 60.66 | 62.52 | 62.52 | 77,600 |
| 22 Mar 2024 | 65.28 | 65.40 | 60.50 | 61.15 | 61.15 | 140,500 |
| 21 Mar 2024 | 64.90 | 66.80 | 64.33 | 65.71 | 65.71 | 113,800 |
| 20 Mar 2024 | 61.19 | 64.01 | 60.90 | 63.67 | 63.67 | 106,500 |
| 19 Mar 2024 | 60.08 | 61.66 | 59.51 | 61.65 | 61.65 | 92,500 |
| 18 Mar 2024 | 63.16 | 63.16 | 58.78 | 60.24 | 60.24 | 212,400 |
| 15 Mar 2024 | 59.84 | 64.31 | 59.84 | 62.49 | 62.49 | 1,381,900 |
| 14 Mar 2024 | 62.75 | 62.75 | 59.80 | 60.61 | 60.61 | 151,600 |
| 13 Mar 2024 | 62.76 | 64.65 | 62.00 | 62.78 | 62.78 | 120,900 |
| 12 Mar 2024 | 65.50 | 65.96 | 63.01 | 63.17 | 63.17 | 147,100 |
| 11 Mar 2024 | 65.69 | 65.86 | 61.77 | 65.77 | 65.77 | 192,600 |
| 08 Mar 2024 | 65.88 | 74.10 | 64.24 | 66.50 | 66.50 | 496,700 |
| 07 Mar 2024 | 61.96 | 63.74 | 60.69 | 62.30 | 62.30 | 194,100 |
| 06 Mar 2024 | 61.00 | 63.13 | 59.29 | 60.75 | 60.75 | 212,000 |
| 05 Mar 2024 | 63.52 | 64.57 | 62.46 | 62.55 | 62.55 | 160,500 |
| 04 Mar 2024 | 64.60 | 65.59 | 62.03 | 64.18 | 64.18 | 283,200 |
| 01 Mar 2024 | 66.99 | 69.11 | 66.27 | 67.69 | 67.69 | 77,100 |
| 29 Feb 2024 | 68.90 | 69.23 | 66.79 | 67.34 | 67.34 | 75,800 |
| 28 Feb 2024 | 66.39 | 68.01 | 66.07 | 66.88 | 66.88 | 107,800 |
| 27 Feb 2024 | 64.96 | 68.21 | 64.96 | 67.72 | 67.72 | 82,300 |
| 26 Feb 2024 | 64.11 | 66.19 | 63.43 | 64.47 | 64.47 | 62,000 |
| 23 Feb 2024 | 63.91 | 64.89 | 62.81 | 64.43 | 64.43 | 122,500 |
| 22 Feb 2024 | 64.66 | 65.28 | 62.79 | 64.01 | 64.01 | 107,900 |
| 21 Feb 2024 | 63.20 | 65.47 | 62.23 | 64.38 | 64.38 | 67,700 |
| 20 Feb 2024 | 61.29 | 62.18 | 60.35 | 62.18 | 62.18 | 78,600 |
| 16 Feb 2024 | 64.72 | 64.72 | 62.61 | 62.62 | 62.62 | 58,700 |
| 15 Feb 2024 | 66.33 | 66.97 | 64.70 | 65.53 | 65.53 | 72,000 |
| 14 Feb 2024 | 64.01 | 66.39 | 63.00 | 65.91 | 65.91 | 73,800 |
| 13 Feb 2024 | 66.30 | 66.30 | 61.95 | 62.87 | 62.87 | 76,600 |
| 12 Feb 2024 | 66.81 | 71.21 | 66.81 | 69.42 | 69.42 | 93,900 |
| 09 Feb 2024 | 62.71 | 67.04 | 62.71 | 65.82 | 65.82 | 69,800 |
| 08 Feb 2024 | 63.45 | 63.45 | 60.42 | 62.50 | 62.50 | 125,200 |
| 07 Feb 2024 | 61.30 | 62.49 | 60.26 | 61.12 | 61.12 | 87,500 |
| 06 Feb 2024 | 61.66 | 63.12 | 60.56 | 60.89 | 60.89 | 51,900 |
| 05 Feb 2024 | 60.81 | 62.52 | 57.61 | 62.29 | 62.29 | 145,300 |
| 02 Feb 2024 | 61.48 | 62.56 | 60.17 | 62.25 | 62.25 | 51,100 |
| 01 Feb 2024 | 61.96 | 64.44 | 59.77 | 63.05 | 63.05 | 67,900 |
| 31 Jan 2024 | 62.44 | 63.92 | 60.83 | 60.89 | 60.89 | 138,800 |
| 30 Jan 2024 | 64.06 | 64.49 | 62.30 | 62.86 | 62.86 | 53,900 |
| 29 Jan 2024 | 62.63 | 64.78 | 62.00 | 64.70 | 64.70 | 87,000 |
| 26 Jan 2024 | 63.35 | 63.46 | 62.10 | 62.26 | 62.26 | 72,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.