CRMT

America's Car-Mart, Inc. Historical Stock Prices

$35.09
*  
0.44
1.24%
Get CRMT Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading CRMT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.32  35.60  34.98  35.09 34,661
09/04/2015 35.32 35.6 34.98 35.09 34,677
09/03/2015 35.68 36.35 35.32 35.53 75,096
09/02/2015 36.24 36.24 34.84 35.64 96,136
09/01/2015 35.47 36.4 35 35.88 65,767
08/31/2015 35.77 35.97 35.5 35.8 33,266
08/28/2015 36.01 36.6 35.56 35.97 66,135
08/27/2015 36.75 36.75 35.75 36.12 76,272
08/26/2015 37.04 37.1 35.64 36.22 50,125
08/25/2015 38.91 38.91 36.36 36.42 119,605
08/24/2015 35.28 38.17 35.01 37.86 113,494
08/21/2015 37.62 38.63 37.5 37.91 193,433
08/20/2015 43 43.27 41.66 41.68 48,791
08/19/2015 44.65 44.8899 43.3711 43.48 26,600
08/18/2015 45.99 45.99 44.06 44.98 20,692
08/17/2015 46.08 46.16 45.33 45.79 13,925
08/14/2015 44.93 46.62 44.73 46.35 20,390
08/13/2015 45.08 45.58 44.9 45 23,350
08/12/2015 45.25 45.25 43.64 45 19,610
08/11/2015 44.94 45.81 44.94 45.54 39,973
08/10/2015 45.6 45.85 42.78 45.67 21,907
08/07/2015 45.76 46.66 45.2 45.2 15,133
08/06/2015 46.65 46.85 45.78 46.03 22,984
08/05/2015 46.85 48.1 45.985 46.61 39,739
08/04/2015 46.54 46.74 46.045 46.47 23,950
08/03/2015 46.43 47.35 45.63 46.2 45,969
07/31/2015 46.46 46.74 45.865 46.26 26,293
07/30/2015 46.23 46.8 45.8 46.18 28,480
07/29/2015 44.97 47.01 44.97 46.06 49,010
07/28/2015 45.07 45.82 44.31 45.18 33,934
07/27/2015 44.12 44.85 44.07 44.71 41,981
07/24/2015 44.6 44.86 44.22 44.5 45,781
07/23/2015 45.19 45.85 44.32 44.49 20,275
07/22/2015 45.15 45.47 45 45.28 28,145
07/21/2015 45.2 45.98 45 45.15 49,320
07/20/2015 46.34 46.53 45.47 45.57 34,328
07/17/2015 47 47.12 46.23 46.57 25,955
07/16/2015 47.32 47.44 46.78 46.83 63,636
07/15/2015 47.64 47.93 47.02 47.18 33,754
07/14/2015 48.035 48.44 47.76 47.88 37,546
07/13/2015 48.5 48.77 48.01 48.155 32,876
07/10/2015 47.94 48.5 47.65 48.3 30,388
07/09/2015 48.84 48.84 47.38 47.38 17,023
07/08/2015 48.426 49.02 47.79 48.27 14,956
07/07/2015 49.92 49.99 48.61 49.06 23,585
07/06/2015 48.84 50.45 48.735 50.08 37,439
07/02/2015 50.1 50.1 48.77 48.88 16,549
07/01/2015 49.381 51.27 49.381 50.02 40,154
06/30/2015 49.9 50.22 49.01 49.32 32,814
06/29/2015 51.35 51.57 49.31 49.35 23,965
06/26/2015 50.8 51.8 50.34 51.17 70,201
06/25/2015 51.38 51.38 49.734 50.53 22,852
06/24/2015 51.18 51.64 50.79 50.8 22,132
06/23/2015 51 51.705 50.47 51.45 33,358
06/22/2015 50.91 51.89 50.25 50.75 25,694
06/19/2015 51.14 51.7099 50.43 51.19 70,237
06/18/2015 51.13 51.92 50.8 51 37,917
06/17/2015 52.22 52.81 50.52 51.11 55,233
06/16/2015 52.29 52.83 51.76 52.22 43,618
06/15/2015 52.75 52.88 51.7 52.41 37,217
06/12/2015 53 54.44 52.77 52.94 16,484
06/11/2015 53.43 54.67 52.35 53.23 14,944
06/10/2015 53.78 54.7 52.83 53.54 33,240
06/09/2015 53.74 53.74 52.73 53.01 15,484
06/08/2015 53.43 54 53.08 53.13 24,356
06/05/2015 53.53 54.58 52.94 53.69 22,232
06/04/2015 53.99 54.3 53.42 53.71 13,681
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?