Indicators

CarMax (NY: KMX )

69.59 +0.37 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	116.16	116.20	115.09	115.19	535,072	-0.60(-0.52%)
May 27, 2021	116.07	116.64	114.75	115.79	849,213	+1.00(+0.87%)
May 26, 2021	113.39	115.34	112.97	114.79	1,174,513	+1.42(+1.25%)
May 25, 2021	114.62	115.31	112.85	113.37	1,704,959	-0.51(-0.45%)
May 24, 2021	116.00	116.27	113.06	113.88	1,909,515	-2.80(-2.40%)
May 21, 2021	118.03	119.07	116.45	116.68	1,147,148	-0.51(-0.44%)
May 20, 2021	115.92	117.84	114.02	117.19	1,118,330	+1.28(+1.10%)
May 19, 2021	116.30	117.59	113.86	115.91	1,548,553	-4.25(-3.54%)
May 18, 2021	123.96	124.54	119.91	120.16	1,163,469	-4.28(-3.44%)
May 17, 2021	124.79	125.00	123.04	124.44	646,833	-0.39(-0.31%)
May 14, 2021	122.42	125.43	122.11	124.83	897,754	+3.72(+3.07%)
May 13, 2021	118.40	122.08	117.33	121.11	1,316,461	+3.04(+2.57%)
May 12, 2021	122.50	122.80	118.02	118.07	1,192,453	-5.35(-4.33%)
May 11, 2021	126.75	127.26	122.74	123.42	1,439,959	-4.49(-3.51%)
May 10, 2021	130.64	130.76	127.72	127.91	1,251,464	-2.08(-1.60%)
May 07, 2021	129.77	130.67	128.52	129.99	1,387,398	-0.30(-0.23%)
May 06, 2021	137.98	138.02	128.25	130.29	2,555,179	-7.61(-5.52%)
May 05, 2021	138.00	138.77	137.13	137.90	1,033,101	+0.49(+0.36%)
May 04, 2021	136.88	137.95	134.99	137.41	895,036	+0.47(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.