NasdaqGS - Delayed Quote USD

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

57.87 +1.15 (+2.03%)
At close: April 26 at 4:00 PM EDT
57.87 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 57.40 59.09 56.73 57.87 57.87 62,900
Apr 25, 2024 57.13 57.18 55.82 56.72 56.72 73,800
Apr 24, 2024 58.30 58.91 57.94 58.41 58.41 38,500
Apr 23, 2024 57.41 59.20 57.39 58.72 58.72 44,300
Apr 22, 2024 58.30 58.39 56.78 56.85 56.85 45,900
Apr 19, 2024 55.87 58.35 55.87 58.24 58.24 76,400
Apr 18, 2024 56.05 57.73 56.05 56.16 56.16 54,900
Apr 17, 2024 56.91 56.91 55.51 56.24 56.24 43,200
Apr 16, 2024 55.72 56.95 55.00 56.60 56.60 91,200
Apr 15, 2024 56.41 56.95 55.01 55.54 55.54 114,200
Apr 12, 2024 58.19 59.64 56.59 56.66 56.66 75,600
Apr 11, 2024 60.43 60.43 56.62 59.01 59.01 149,400
Apr 10, 2024 59.69 60.00 57.74 59.38 59.38 263,700
Apr 9, 2024 60.68 63.52 60.31 63.52 63.52 73,800
Apr 8, 2024 60.29 62.67 59.71 61.20 61.20 117,000
Apr 5, 2024 58.55 60.01 58.00 59.03 59.03 87,700
Apr 4, 2024 61.25 61.42 57.64 58.64 58.64 112,000
Apr 3, 2024 61.49 61.52 59.72 60.56 60.56 72,500
Apr 2, 2024 61.68 61.68 60.07 61.48 61.48 73,700
Apr 1, 2024 63.78 63.78 62.15 62.67 62.67 55,300
Mar 28, 2024 62.70 65.08 62.70 63.87 63.87 56,400
Mar 27, 2024 63.17 64.13 62.60 62.90 62.90 65,900
Mar 26, 2024 63.13 63.13 60.87 62.30 62.30 84,000
Mar 25, 2024 61.11 63.17 60.66 62.52 62.52 77,600
Mar 22, 2024 65.28 65.40 60.50 61.15 61.15 140,500
Mar 21, 2024 64.90 66.80 64.33 65.71 65.71 113,800
Mar 20, 2024 61.19 64.01 60.90 63.67 63.67 106,500
Mar 19, 2024 60.08 61.66 59.51 61.65 61.65 92,500
Mar 18, 2024 63.16 63.16 58.78 60.24 60.24 212,400
Mar 15, 2024 59.84 64.31 59.84 62.49 62.49 1,381,900
Mar 14, 2024 62.75 62.75 59.80 60.61 60.61 151,600
Mar 13, 2024 62.76 64.65 62.00 62.78 62.78 120,900
Mar 12, 2024 65.50 65.96 63.01 63.17 63.17 147,100
Mar 11, 2024 65.69 65.86 61.77 65.77 65.77 192,600
Mar 8, 2024 65.88 74.10 64.24 66.50 66.50 496,700
Mar 7, 2024 61.96 63.74 60.69 62.30 62.30 194,100
Mar 6, 2024 61.00 63.13 59.29 60.75 60.75 212,000
Mar 5, 2024 63.52 64.57 62.46 62.55 62.55 160,500
Mar 4, 2024 64.60 65.59 62.03 64.18 64.18 283,200
Mar 1, 2024 66.99 69.11 66.27 67.69 67.69 77,100
Feb 29, 2024 68.90 69.23 66.79 67.34 67.34 75,800
Feb 28, 2024 66.39 68.01 66.07 66.88 66.88 107,800
Feb 27, 2024 64.96 68.21 64.96 67.72 67.72 82,300
Feb 26, 2024 64.11 66.19 63.43 64.47 64.47 62,000
Feb 23, 2024 63.91 64.89 62.81 64.43 64.43 122,500
Feb 22, 2024 64.66 65.28 62.79 64.01 64.01 107,900
Feb 21, 2024 63.20 65.47 62.23 64.38 64.38 67,700
Feb 20, 2024 61.29 62.18 60.35 62.18 62.18 78,600
Feb 16, 2024 64.72 64.72 62.61 62.62 62.62 58,700
Feb 15, 2024 66.33 66.97 64.70 65.53 65.53 72,000
Feb 14, 2024 64.01 66.39 63.00 65.91 65.91 73,800
Feb 13, 2024 66.30 66.30 61.95 62.87 62.87 76,600
Feb 12, 2024 66.81 71.21 66.81 69.42 69.42 93,900
Feb 9, 2024 62.71 67.04 62.71 65.82 65.82 69,800
Feb 8, 2024 63.45 63.45 60.42 62.50 62.50 125,200
Feb 7, 2024 61.30 62.49 60.26 61.12 61.12 87,500
Feb 6, 2024 61.66 63.12 60.56 60.89 60.89 51,900
Feb 5, 2024 60.81 62.52 57.61 62.29 62.29 145,300
Feb 2, 2024 61.48 62.56 60.17 62.25 62.25 51,100
Feb 1, 2024 61.96 64.44 59.77 63.05 63.05 67,900
Jan 31, 2024 62.44 63.92 60.83 60.89 60.89 138,800
Jan 30, 2024 64.06 64.49 62.30 62.86 62.86 53,900
Jan 29, 2024 62.63 64.78 62.00 64.70 64.70 87,000
Jan 26, 2024 63.35 63.46 62.10 62.26 62.26 72,100
Jan 25, 2024 64.29 64.74 61.47 63.42 63.42 60,500
Jan 24, 2024 63.51 63.51 61.12 62.61 62.61 70,100
Jan 23, 2024 66.07 66.07 62.49 62.55 62.55 43,200
Jan 22, 2024 63.76 65.32 63.74 64.88 64.88 54,700
Jan 19, 2024 61.62 63.39 60.38 62.93 62.93 64,500
Jan 18, 2024 61.16 62.56 60.18 61.00 61.00 76,800
Jan 17, 2024 59.53 62.12 59.53 60.18 60.18 89,700
Jan 16, 2024 60.00 60.95 59.50 60.59 60.59 108,800
Jan 12, 2024 63.10 63.10 60.36 60.62 60.62 73,500
Jan 11, 2024 62.41 62.75 60.84 62.16 62.16 83,700
Jan 10, 2024 62.25 63.24 61.02 63.09 63.09 72,800
Jan 9, 2024 63.22 65.03 61.67 61.92 61.92 60,100
Jan 8, 2024 62.70 64.76 62.01 64.74 64.74 63,400
Jan 5, 2024 63.09 66.26 62.45 62.70 62.70 71,000
Jan 4, 2024 63.22 64.43 61.92 63.80 63.80 76,800
Jan 3, 2024 68.13 68.13 63.83 63.85 63.85 99,800
Jan 2, 2024 70.90 71.59 67.59 69.02 69.02 136,200
Dec 29, 2023 79.62 79.83 75.33 75.77 75.77 113,700
Dec 28, 2023 82.00 82.69 79.03 79.47 79.47 77,500
Dec 27, 2023 82.52 82.93 80.92 82.08 82.08 130,300
Dec 26, 2023 80.00 83.07 79.57 82.65 82.65 87,100
Dec 22, 2023 75.85 79.80 75.73 79.70 79.70 77,800
Dec 21, 2023 74.22 75.75 73.50 75.74 75.74 42,600
Dec 20, 2023 72.80 77.55 72.41 73.22 73.22 194,500
Dec 19, 2023 71.55 74.26 71.26 73.36 73.36 115,100
Dec 18, 2023 72.50 73.22 69.57 70.57 70.57 78,200
Dec 15, 2023 73.27 73.72 71.03 72.23 72.23 301,700
Dec 14, 2023 64.99 72.51 64.03 72.07 72.07 189,300
Dec 13, 2023 59.29 63.52 58.12 63.00 63.00 206,800
Dec 12, 2023 61.60 61.67 58.74 59.41 59.41 131,100
Dec 11, 2023 60.73 62.58 59.80 61.36 61.36 88,200
Dec 8, 2023 61.18 61.84 59.75 60.58 60.58 115,600
Dec 7, 2023 64.08 64.08 60.45 61.21 61.21 166,300
Dec 6, 2023 65.52 68.23 62.97 63.65 63.65 253,300
Dec 5, 2023 60.00 69.99 59.51 66.29 66.29 529,000
Dec 4, 2023 75.12 82.17 74.55 80.83 80.83 210,700
Dec 1, 2023 79.36 80.49 75.17 75.47 75.47 130,500
Nov 30, 2023 79.98 80.49 77.56 79.87 79.87 99,800
Nov 29, 2023 78.55 80.68 78.55 79.16 79.16 60,300
Nov 28, 2023 76.38 78.42 75.61 77.31 77.31 33,200
Nov 27, 2023 78.52 78.75 76.51 76.78 76.78 69,300
Nov 24, 2023 77.55 79.00 76.61 78.52 78.52 23,600
Nov 22, 2023 78.30 79.89 77.53 78.07 78.07 40,100
Nov 21, 2023 78.77 79.04 77.78 78.33 78.33 29,900
Nov 20, 2023 78.16 80.88 78.01 79.95 79.95 51,900
Nov 17, 2023 78.94 79.40 75.81 78.56 78.56 70,600
Nov 16, 2023 80.83 81.34 76.44 77.10 77.10 84,500
Nov 15, 2023 80.94 85.68 80.68 81.76 81.76 70,500
Nov 14, 2023 76.39 81.11 76.39 81.11 81.11 96,500
Nov 13, 2023 73.94 75.60 72.79 73.72 73.72 60,300
Nov 10, 2023 74.47 75.18 72.28 74.25 74.25 64,300
Nov 9, 2023 73.80 73.99 71.98 73.79 73.79 83,500
Nov 8, 2023 73.73 74.12 71.94 72.78 72.78 88,900
Nov 7, 2023 74.05 75.43 72.79 74.31 74.31 43,700
Nov 6, 2023 74.14 75.30 72.07 74.27 74.27 80,600
Nov 3, 2023 72.18 75.55 72.18 74.26 74.26 86,500
Nov 2, 2023 68.45 71.20 67.70 71.19 71.19 99,000
Nov 1, 2023 66.37 67.75 64.91 67.05 67.05 104,500
Oct 31, 2023 65.44 68.08 65.44 66.98 66.98 84,100
Oct 30, 2023 64.55 66.67 63.09 65.21 65.21 147,700
Oct 27, 2023 63.20 64.63 62.05 64.40 64.40 137,100
Oct 26, 2023 65.15 66.05 62.66 63.38 63.38 134,600
Oct 25, 2023 67.19 67.19 63.58 64.92 64.92 120,400
Oct 24, 2023 69.12 70.73 66.56 67.92 67.92 114,500
Oct 23, 2023 74.88 74.88 68.52 68.80 68.80 103,100
Oct 20, 2023 76.67 76.67 73.73 75.10 75.10 57,600
Oct 19, 2023 76.10 77.30 75.25 76.55 76.55 71,100
Oct 18, 2023 76.65 77.51 74.49 76.30 76.30 77,500
Oct 17, 2023 80.57 83.19 74.43 77.15 77.15 116,600
Oct 16, 2023 82.26 84.40 82.10 82.89 82.89 45,400
Oct 13, 2023 84.10 84.10 80.14 81.34 81.34 55,500
Oct 12, 2023 85.91 86.78 82.63 84.05 84.05 82,400
Oct 11, 2023 89.13 89.13 85.11 86.04 86.04 46,100
Oct 10, 2023 87.13 90.15 87.13 88.40 88.40 52,200
Oct 9, 2023 87.16 87.89 85.96 86.96 86.96 78,200
Oct 6, 2023 89.02 91.64 88.42 88.50 88.50 51,800
Oct 5, 2023 91.48 91.48 87.72 89.87 89.87 72,700
Oct 4, 2023 91.47 91.86 89.78 91.32 91.32 50,600
Oct 3, 2023 92.32 92.32 90.34 90.94 90.94 55,300
Oct 2, 2023 90.76 93.63 90.75 93.18 93.18 65,700
Sep 29, 2023 92.14 92.14 90.18 90.99 90.99 35,800
Sep 28, 2023 90.27 92.29 90.00 90.75 90.75 41,900
Sep 27, 2023 91.21 92.50 90.68 91.61 91.61 26,100
Sep 26, 2023 89.75 90.72 89.17 90.21 90.21 49,600
Sep 25, 2023 89.25 91.10 89.25 90.29 90.29 26,700
Sep 22, 2023 87.92 90.95 87.92 89.85 89.85 54,800
Sep 21, 2023 86.39 88.45 85.93 87.78 87.78 66,200
Sep 20, 2023 89.95 89.96 87.25 87.25 87.25 29,600
Sep 19, 2023 89.20 89.20 87.28 88.98 88.98 44,400
Sep 18, 2023 89.86 89.86 88.90 89.56 89.56 40,700
Sep 15, 2023 92.00 92.01 89.25 90.08 90.08 109,100
Sep 14, 2023 90.71 92.82 90.71 92.63 92.63 28,200
Sep 13, 2023 92.21 92.21 88.94 89.83 89.83 53,300
Sep 12, 2023 93.51 94.70 91.36 91.36 91.36 37,200
Sep 11, 2023 95.99 95.99 93.00 93.97 93.97 32,500
Sep 8, 2023 92.00 96.41 92.00 94.79 94.79 146,200
Sep 7, 2023 93.97 94.37 91.94 92.79 92.79 71,700
Sep 6, 2023 97.91 98.39 91.69 94.82 94.82 165,700
Sep 5, 2023 97.60 105.90 95.30 98.00 98.00 318,900
Sep 1, 2023 111.64 113.73 111.03 113.53 113.53 64,400
Aug 31, 2023 111.28 113.00 110.51 111.31 111.31 47,700
Aug 30, 2023 110.04 112.07 110.04 111.15 111.15 24,700
Aug 29, 2023 106.75 111.02 106.75 110.58 110.58 33,800
Aug 28, 2023 106.57 107.69 105.57 106.29 106.29 25,000
Aug 25, 2023 105.33 106.22 102.68 105.43 105.43 27,100
Aug 24, 2023 105.18 107.48 104.76 104.79 104.79 37,400
Aug 23, 2023 102.50 107.10 102.50 106.94 106.94 35,700
Aug 22, 2023 105.41 105.41 102.51 103.06 103.06 34,800
Aug 21, 2023 107.62 108.80 105.08 105.12 105.12 38,700
Aug 18, 2023 106.00 108.61 106.00 107.78 107.78 30,700
Aug 17, 2023 110.21 110.64 106.87 107.42 107.42 41,600
Aug 16, 2023 111.30 112.99 109.80 109.96 109.96 37,400
Aug 15, 2023 112.11 112.43 109.80 111.13 111.13 42,800
Aug 14, 2023 111.05 112.67 109.30 112.39 112.39 48,500
Aug 11, 2023 110.94 112.94 110.94 112.08 112.08 39,200
Aug 10, 2023 114.46 114.73 110.14 111.56 111.56 38,100
Aug 9, 2023 113.44 113.91 110.49 113.73 113.73 67,000
Aug 8, 2023 113.44 115.65 113.06 114.71 114.71 59,200
Aug 7, 2023 115.28 116.67 110.03 114.77 114.77 96,800
Aug 4, 2023 117.50 118.45 114.76 115.34 115.34 36,100
Aug 3, 2023 120.11 121.69 117.21 117.33 117.33 60,400
Aug 2, 2023 116.98 120.32 116.37 120.20 120.20 72,900
Aug 1, 2023 117.84 122.01 117.84 119.16 119.16 65,800
Jul 31, 2023 116.05 120.10 116.05 119.12 119.12 69,500
Jul 28, 2023 113.67 115.69 112.59 115.43 115.43 30,000
Jul 27, 2023 113.38 114.95 111.02 111.88 111.88 54,200
Jul 26, 2023 111.67 116.10 111.67 113.98 113.98 88,500
Jul 25, 2023 111.97 113.92 111.25 111.36 111.36 41,400
Jul 24, 2023 112.78 113.75 111.34 112.03 112.03 46,500
Jul 21, 2023 118.15 118.61 109.71 112.05 112.05 82,400
Jul 20, 2023 118.58 118.81 116.12 117.97 117.97 68,600
Jul 19, 2023 119.49 121.64 117.20 118.82 118.82 114,500
Jul 18, 2023 120.79 127.96 116.60 117.82 117.82 192,800
Jul 17, 2023 105.48 124.13 104.93 119.52 119.52 249,800
Jul 14, 2023 103.95 104.11 101.06 103.70 103.70 55,600
Jul 13, 2023 104.98 106.53 103.54 103.75 103.75 38,000
Jul 12, 2023 105.00 105.96 103.80 104.81 104.81 41,300
Jul 11, 2023 101.39 102.98 100.68 102.56 102.56 51,300
Jul 10, 2023 97.56 100.88 97.56 100.19 100.19 50,900
Jul 7, 2023 97.13 100.23 97.13 98.44 98.44 32,900
Jul 6, 2023 96.43 97.58 94.13 96.77 96.77 44,600
Jul 5, 2023 99.23 99.77 97.57 98.26 98.26 44,100
Jul 3, 2023 99.59 100.96 98.73 100.48 100.48 28,600
Jun 30, 2023 103.50 103.50 97.83 99.78 99.78 46,900
Jun 29, 2023 100.46 104.73 100.46 103.50 103.50 93,900
Jun 28, 2023 98.44 99.76 96.96 99.49 99.49 52,800
Jun 27, 2023 95.10 99.42 93.04 98.54 98.54 62,700
Jun 26, 2023 94.20 96.23 94.16 95.30 95.30 45,000
Jun 23, 2023 94.61 95.89 93.07 94.58 94.58 84,400
Jun 22, 2023 93.81 96.11 92.02 96.11 96.11 61,100
Jun 21, 2023 93.90 95.16 93.47 94.21 94.21 36,900
Jun 20, 2023 94.21 96.42 93.03 94.39 94.39 55,300
Jun 16, 2023 98.00 98.00 94.60 95.40 95.40 162,800
Jun 15, 2023 96.49 98.31 95.73 97.93 97.93 41,000
Jun 14, 2023 100.58 100.58 96.06 96.60 96.60 46,300
Jun 13, 2023 96.97 101.17 96.70 99.69 99.69 52,000
Jun 12, 2023 93.20 97.94 93.20 97.29 97.29 60,400
Jun 9, 2023 96.94 96.94 92.66 93.05 93.05 27,400
Jun 8, 2023 97.94 98.23 94.17 97.19 97.19 45,900
Jun 7, 2023 93.75 98.19 93.75 97.95 97.95 68,600
Jun 6, 2023 86.99 92.84 86.99 92.02 92.02 51,900
Jun 5, 2023 87.56 87.56 84.50 86.79 86.79 42,100
Jun 2, 2023 81.58 89.05 81.52 88.95 88.95 68,200
Jun 1, 2023 81.19 82.00 79.25 80.08 80.08 61,500
May 31, 2023 87.44 88.69 81.01 81.53 81.53 83,700
May 30, 2023 86.32 88.57 83.63 88.34 88.34 58,400
May 26, 2023 88.66 88.66 82.34 84.95 84.95 122,800
May 25, 2023 82.50 90.56 81.67 89.37 89.37 106,700
May 24, 2023 73.43 85.62 70.76 82.70 82.70 460,700
May 23, 2023 86.41 90.95 86.41 89.31 89.31 67,900
May 22, 2023 87.05 87.11 85.41 86.30 86.30 33,600
May 19, 2023 88.41 88.41 84.55 86.43 86.43 63,000
May 18, 2023 87.95 88.80 86.77 88.27 88.27 51,500
May 17, 2023 84.70 88.10 83.49 87.93 87.93 77,100
May 16, 2023 81.24 83.89 79.93 83.51 83.51 73,800
May 15, 2023 83.12 83.21 81.00 82.49 82.49 87,900
May 12, 2023 88.85 88.96 80.84 83.05 83.05 84,600
May 11, 2023 85.45 88.52 84.77 88.00 88.00 66,600
May 10, 2023 85.27 86.58 83.25 85.59 85.59 77,100
May 9, 2023 83.66 85.78 82.43 83.29 83.29 88,100
May 8, 2023 82.77 85.48 78.31 84.62 84.62 77,200
May 5, 2023 77.53 82.80 76.01 82.46 82.46 89,900
May 4, 2023 77.34 77.34 74.43 75.76 75.76 42,500
May 3, 2023 78.40 80.26 77.01 77.77 77.77 40,500
May 2, 2023 78.46 81.98 76.09 78.18 78.18 38,500
May 1, 2023 80.31 81.83 79.01 79.35 79.35 40,200
Apr 28, 2023 81.34 82.38 80.17 80.39 80.39 57,100
Apr 27, 2023 79.75 82.26 77.53 82.00 82.00 61,000

Related Tickers

KFS Kingsway Financial Services Inc.
8.58
+0.59%
 
CARS Cars.com Inc.
17.02
+0.77%
 
RUSHB Rush Enterprises, Inc.
44.54
+5.72%
 
KAR OPENLANE, Inc.
17.42
+0.23%
 
CARG CarGurus, Inc.
23.22
+1.35%
 
ABG Asbury Automotive Group, Inc.
221.97
+2.23%
 
ACVA ACV Auctions Inc.
18.09
+2.09%
 
RUSHA Rush Enterprises, Inc.
46.76
+2.97%
 
SAH Sonic Automotive, Inc.
62.30
+9.93%
 
PAG Penske Automotive Group, Inc.
155.63
+1.42%