KMX: Historical Prices for CARMAX INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	20.10	20.50	20.00	20.32	1,592,500	20.32
24-Nov-09	20.24	20.36	19.97	20.00	1,385,900	20.00
23-Nov-09	20.35	20.63	20.00	20.24	1,181,700	20.24
20-Nov-09	20.09	20.41	19.60	20.10	1,511,300	20.10
19-Nov-09	20.25	20.36	19.88	20.16	1,254,200	20.16
18-Nov-09	20.87	20.95	20.47	20.58	1,144,200	20.58
17-Nov-09	21.22	21.33	20.64	20.94	979,700	20.94
16-Nov-09	21.23	21.42	20.89	21.27	1,459,000	21.27
13-Nov-09	20.84	21.06	20.45	20.96	1,160,900	20.96
12-Nov-09	21.02	21.23	20.66	20.80	1,327,600	20.80
11-Nov-09	21.35	21.62	20.98	21.10	1,523,400	21.10
10-Nov-09	21.17	21.34	20.88	21.18	2,291,600	21.18
9-Nov-09	21.33	21.37	21.06	21.25	1,296,400	21.25
6-Nov-09	20.61	21.28	20.54	20.94	1,481,800	20.94
5-Nov-09	20.42	20.90	20.15	20.89	1,951,100	20.89
4-Nov-09	20.16	20.59	19.94	20.30	3,345,600	20.30
3-Nov-09	19.63	20.00	19.24	19.93	2,049,300	19.93
2-Nov-09	19.84	20.04	19.26	19.72	2,535,900	19.72
30-Oct-09	20.62	20.75	19.42	19.67	3,775,600	19.67
29-Oct-09	20.11	20.91	20.06	20.68	2,959,100	20.68
28-Oct-09	21.06	21.30	19.86	19.97	3,644,800	19.97
27-Oct-09	22.11	22.21	21.07	21.11	2,722,100	21.11
26-Oct-09	22.30	22.92	22.09	22.20	1,295,500	22.20
23-Oct-09	22.86	22.96	22.20	22.32	2,032,400	22.32
22-Oct-09	22.24	22.80	21.93	22.70	4,167,100	22.70
21-Oct-09	22.18	23.07	22.07	22.21	4,092,100	22.21
20-Oct-09	22.44	22.44	21.88	22.20	3,462,600	22.20
19-Oct-09	21.85	22.15	21.70	21.98	2,358,000	21.98
16-Oct-09	21.39	21.96	21.31	21.87	2,880,300	21.87
15-Oct-09	21.39	21.64	21.18	21.64	1,848,100	21.64
14-Oct-09	20.93	21.52	20.93	21.51	2,642,900	21.51
13-Oct-09	20.45	20.74	20.29	20.71	1,784,600	20.71
12-Oct-09	20.51	20.85	20.35	20.51	1,573,700	20.51
9-Oct-09	20.38	20.57	20.19	20.46	1,410,800	20.46
8-Oct-09	20.50	20.86	20.32	20.47	2,664,300	20.47
7-Oct-09	20.28	20.69	20.17	20.38	4,711,700	20.38
6-Oct-09	19.93	20.40	19.88	20.39	2,851,700	20.39
5-Oct-09	19.37	19.93	19.26	19.81	2,787,500	19.81
2-Oct-09	19.33	19.63	18.91	19.34	3,679,400	19.34
1-Oct-09	20.75	20.79	19.47	19.57	5,573,100	19.57
30-Sep-09	20.91	21.08	20.20	20.90	2,831,400	20.90
29-Sep-09	21.05	21.14	20.70	20.82	3,367,600	20.82
28-Sep-09	20.32	21.20	20.23	21.05	3,008,900	21.05
25-Sep-09	20.04	20.49	19.84	20.32	2,801,500	20.32
24-Sep-09	20.54	20.54	19.74	20.29	3,958,600	20.29
23-Sep-09	21.65	21.65	20.52	20.55	3,333,700	20.55
22-Sep-09	20.50	21.46	20.10	21.20	14,966,200	21.20
21-Sep-09	18.91	19.41	18.68	19.33	3,925,200	19.33
18-Sep-09	18.96	19.16	18.66	19.06	2,974,900	19.06
17-Sep-09	19.42	19.49	18.72	18.79	2,853,200	18.79
16-Sep-09	19.43	20.01	19.27	19.53	3,438,400	19.53
15-Sep-09	18.10	19.43	18.01	19.42	5,594,000	19.42
14-Sep-09	17.79	17.99	17.56	17.99	1,380,800	17.99
11-Sep-09	18.06	18.19	17.87	17.96	2,052,100	17.96
10-Sep-09	17.92	18.15	17.71	18.07	1,642,300	18.07
9-Sep-09	17.67	18.11	17.54	17.89	1,575,500	17.89
8-Sep-09	17.49	17.71	17.39	17.71	1,811,800	17.71
4-Sep-09	17.21	17.50	17.08	17.28	1,088,400	17.28
3-Sep-09	17.03	17.30	16.84	17.30	1,643,900	17.30
2-Sep-09	16.78	17.19	16.64	16.98	2,836,100	16.98
1-Sep-09	17.16	17.66	16.80	16.85	2,755,800	16.85
31-Aug-09	17.34	17.43	17.15	17.31	2,363,200	17.31
28-Aug-09	17.29	17.59	17.18	17.56	2,589,700	17.56
27-Aug-09	16.94	17.28	16.71	17.12	1,675,100	17.12
26-Aug-09	17.14	17.60	17.01	17.01	1,934,000	17.01
25-Aug-09	16.62	17.38	16.57	17.21	1,853,400	17.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions