CRMT - America's Car-Mart, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 2020------
Apr 02, 202048.9751.4645.7748.4648.4697,000
Apr 01, 202053.5455.1548.2049.2149.2190,900
Mar 31, 202051.7656.9950.5256.3556.3587,800
Mar 30, 202056.1957.4049.5053.1353.13113,800
Mar 27, 202053.8856.5150.0053.9153.9194,800
Mar 26, 202055.2660.7950.4654.8154.81163,200
Mar 25, 202049.2458.9849.1154.7854.78146,900
Mar 24, 202041.6149.1940.0449.1949.19144,400
Mar 23, 202040.0940.7837.0239.1639.16168,700
Mar 20, 202045.9051.6040.0140.4340.43215,700
Mar 19, 202038.6445.1036.5043.8643.86318,200
Mar 18, 202054.3759.7135.1838.5038.50284,200
Mar 17, 202065.6470.3555.0059.4559.45283,900
Mar 16, 202074.4874.5065.4065.5265.52118,300
Mar 13, 202079.1782.9074.6982.3782.3798,500
Mar 12, 202085.7186.4574.9274.9274.92158,600
Mar 11, 202096.1196.2390.7792.4492.4465,000
Mar 10, 202099.44102.1895.5098.7598.7561,700
Mar 09, 202092.0898.4681.0397.4897.48115,300
Mar 06, 202097.3099.9395.4997.9797.9773,500
Mar 05, 2020104.84106.2298.94100.69100.6963,000
Mar 04, 2020106.33107.88104.16107.42107.4270,400
Mar 03, 2020106.58109.30102.13104.09104.0968,200
Mar 02, 2020103.59106.40101.65106.16106.16102,000
Feb 28, 2020101.28105.3199.45102.77102.77126,000
Feb 27, 2020108.29112.00104.29104.76104.76110,600
Feb 26, 2020109.36111.31108.46110.87110.8779,400
Feb 25, 2020116.52116.52109.49109.73109.73121,300
Feb 24, 2020117.80118.67115.03115.83115.8395,700
Feb 21, 2020129.53129.53120.63121.93121.9399,800
Feb 20, 2020120.01129.70120.01129.70129.70230,900
Feb 19, 2020122.15126.96121.04126.52126.52204,600
Feb 18, 2020117.55121.88117.55121.58121.58177,800
Feb 14, 2020120.61121.77117.20117.97117.97171,500
Feb 13, 2020118.50121.88118.50120.86120.86192,300
Feb 12, 2020118.48120.73117.23120.52120.521,451,800
Feb 11, 2020116.02118.02115.66117.15117.15228,400
Feb 10, 2020115.20118.54114.08117.00117.00379,700
Feb 07, 2020111.12111.12106.02106.78106.7840,000
Feb 06, 2020112.36112.72111.05111.94111.9443,900
Feb 05, 2020109.14112.61108.13111.77111.7752,000
Feb 04, 2020112.51113.84107.30108.01108.0165,300
Feb 03, 2020110.56112.54109.79111.08111.0844,400
Jan 31, 2020113.43114.20109.55109.78109.7847,200
Jan 30, 2020112.43113.98111.72113.51113.5151,500
Jan 29, 2020113.04114.02112.13113.38113.3843,400
Jan 28, 2020109.50112.86108.78112.75112.7544,900
Jan 27, 2020107.71109.92106.43108.75108.7537,700
Jan 24, 2020111.25111.25108.00109.25109.2545,200
Jan 23, 2020109.70112.99107.57110.71110.7148,100
Jan 22, 2020110.77111.04109.66110.35110.3535,500
Jan 21, 2020109.61110.52109.36110.30110.3029,700
Jan 17, 2020110.73110.73109.14109.55109.5531,400
Jan 16, 2020108.64110.25108.54110.04110.0441,600
Jan 15, 2020108.17108.67106.37107.79107.7957,300
Jan 14, 2020110.18110.20107.84108.01108.0148,400
Jan 13, 2020108.25110.57107.50109.79109.7969,700
Jan 10, 2020107.00108.92106.65108.37108.3758,000
Jan 09, 2020109.05109.44106.32106.81106.8161,200
Jan 08, 2020109.56110.83108.25108.47108.4747,600
Jan 07, 2020110.60110.73108.50109.35109.3540,800
Jan 06, 2020108.81110.98108.28110.60110.6052,900
Jan 03, 2020109.73111.11108.71109.72109.7245,100
Jan 02, 2020110.29110.89108.47110.85110.8567,000
Dec 31, 2019108.52110.80108.33109.66109.6645,100
Dec 30, 2019109.11110.15107.33109.06109.0648,800
Dec 27, 2019108.39110.61106.12108.64108.6463,600
Dec 26, 2019108.40108.54106.50107.94107.9450,900
Dec 24, 2019106.99108.30106.42107.92107.9215,800
Dec 23, 2019108.45108.90105.92107.03107.0347,600
Dec 20, 2019108.75108.75106.38108.54108.54121,100
Dec 19, 2019108.86110.62107.33108.67108.6794,000
Dec 18, 2019107.00109.11106.08108.86108.86106,400
Dec 17, 2019103.83107.27102.40106.75106.7595,000
Dec 16, 2019103.51104.08102.12103.29103.2986,500
Dec 13, 2019104.50104.58101.90103.51103.5168,600
Dec 12, 2019101.94105.29101.76104.44104.4497,100
Dec 11, 2019103.85103.85101.01102.17102.1781,300
Dec 10, 2019105.64106.09103.19104.01104.01100,500
Dec 09, 2019107.27107.27103.91106.14106.1466,400
Dec 06, 2019106.07108.23105.72107.77107.7757,800
Dec 05, 2019105.97106.00102.78105.02105.0265,900
Dec 04, 2019105.50107.15105.19105.37105.3762,000
Dec 03, 2019104.90106.37101.51105.38105.3874,700
Dec 02, 2019109.38109.38105.38105.84105.8471,200
Nov 29, 2019110.00110.21109.03109.26109.2673,400
Nov 27, 2019105.42110.36103.84109.60109.60198,700
Nov 26, 2019104.96105.84103.97104.78104.7881,500
Nov 25, 2019101.90106.81100.79104.71104.71147,400
Nov 22, 201999.22101.6898.10101.31101.3187,100
Nov 21, 2019100.65100.8797.9599.0099.00167,800
Nov 20, 2019100.00103.0096.2699.9399.93196,800
Nov 19, 201999.89101.9492.7999.9699.96430,200
Nov 18, 201987.5190.8987.0090.7290.72199,100
Nov 15, 201987.1488.1685.5387.6687.6694,800
Nov 14, 201987.6088.8586.2686.3386.3378,900
Nov 13, 201987.3988.6685.6387.8187.8168,100
Nov 12, 201989.1189.6187.2087.7287.7287,200
Nov 11, 201990.2391.1589.1389.2089.2078,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...