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:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 55.87 | 58.35 | 55.87 | 58.24 | 58.24 | 75,186 |
| 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 09, 2024 | 60.68 | 63.52 | 60.31 | 63.52 | 63.52 | 73,800 |
| Apr 08, 2024 | 60.29 | 62.67 | 59.71 | 61.20 | 61.20 | 117,000 |
| Apr 05, 2024 | 58.55 | 60.01 | 58.00 | 59.03 | 59.03 | 87,700 |
| Apr 04, 2024 | 61.25 | 61.42 | 57.64 | 58.64 | 58.64 | 112,000 |
| Apr 03, 2024 | 61.49 | 61.52 | 59.72 | 60.56 | 60.56 | 72,500 |
| Apr 02, 2024 | 61.68 | 61.68 | 60.07 | 61.48 | 61.48 | 73,700 |
| Apr 01, 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 08, 2024 | 65.88 | 74.10 | 64.24 | 66.50 | 66.50 | 496,700 |
| Mar 07, 2024 | 61.96 | 63.74 | 60.69 | 62.30 | 62.30 | 194,100 |
| Mar 06, 2024 | 61.00 | 63.13 | 59.29 | 60.75 | 60.75 | 212,000 |
| Mar 05, 2024 | 63.52 | 64.57 | 62.46 | 62.55 | 62.55 | 160,500 |
| Mar 04, 2024 | 64.60 | 65.59 | 62.03 | 64.18 | 64.18 | 283,200 |
| Mar 01, 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 09, 2024 | 62.71 | 67.04 | 62.71 | 65.82 | 65.82 | 69,800 |
| Feb 08, 2024 | 63.45 | 63.45 | 60.42 | 62.50 | 62.50 | 125,200 |
| Feb 07, 2024 | 61.30 | 62.49 | 60.26 | 61.12 | 61.12 | 87,500 |
| Feb 06, 2024 | 61.66 | 63.12 | 60.56 | 60.89 | 60.89 | 51,900 |
| Feb 05, 2024 | 60.81 | 62.52 | 57.61 | 62.29 | 62.29 | 145,300 |
| Feb 02, 2024 | 61.48 | 62.56 | 60.17 | 62.25 | 62.25 | 51,100 |
| Feb 01, 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 09, 2024 | 63.22 | 65.03 | 61.67 | 61.92 | 61.92 | 60,100 |
| Jan 08, 2024 | 62.70 | 64.76 | 62.01 | 64.74 | 64.74 | 63,400 |
| Jan 05, 2024 | 63.09 | 66.26 | 62.45 | 62.70 | 62.70 | 71,000 |
| Jan 04, 2024 | 63.22 | 64.43 | 61.92 | 63.80 | 63.80 | 76,800 |
| Jan 03, 2024 | 68.13 | 68.13 | 63.83 | 63.85 | 63.85 | 99,800 |
| Jan 02, 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 08, 2023 | 61.18 | 61.84 | 59.75 | 60.58 | 60.58 | 115,600 |
| Dec 07, 2023 | 64.08 | 64.08 | 60.45 | 61.21 | 61.21 | 166,300 |
| Dec 06, 2023 | 65.52 | 68.23 | 62.97 | 63.65 | 63.65 | 253,300 |
| Dec 05, 2023 | 60.00 | 69.99 | 59.51 | 66.29 | 66.29 | 529,000 |
| Dec 04, 2023 | 75.12 | 82.17 | 74.55 | 80.83 | 80.83 | 210,700 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.