Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CarMax (NY: KMX )

69.59 +0.37 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 6.400 6.737 6.388 6.617 1,778,600 -0.02(-0.23%)
May 28, 2002 7.040 7.040 6.625 6.633 2,445,800 -0.40(-5.75%)
May 27, 2002 7.180 7.213 7.005 7.037 539,000 +0.00(+0.00%)
May 24, 2002 7.180 7.213 7.005 7.037 539,000 -0.14(-1.98%)
May 23, 2002 6.975 7.180 6.925 7.180 588,600 +0.17(+2.39%)
May 22, 2002 7.005 7.125 6.963 7.013 1,105,200 -0.01(-0.18%)
May 21, 2002 7.128 7.287 6.965 7.025 1,952,600 -0.10(-1.40%)
May 20, 2002 7.312 7.378 7.122 7.125 1,601,200 -0.22(-3.06%)
May 17, 2002 7.255 7.463 6.850 7.350 5,982,800 -0.15(-2.03%)
May 16, 2002 7.825 7.830 7.438 7.503 1,608,800 -0.35(-4.43%)
May 15, 2002 7.588 7.910 7.450 7.850 1,905,600 +0.24(+3.22%)
May 14, 2002 8.143 8.150 7.400 7.605 5,848,000 -0.54(-6.60%)
May 13, 2002 8.055 8.150 8.055 8.143 1,003,000 +0.09(+1.09%)
May 10, 2002 8.320 8.320 7.940 8.055 1,452,600 -0.27(-3.24%)
May 09, 2002 7.987 8.500 7.987 8.325 2,274,400 +0.31(+3.84%)
May 08, 2002 8.025 8.275 7.997 8.018 1,229,400 +0.01(+0.16%)
May 07, 2002 8.075 8.085 7.890 8.005 908,400 -0.07(-0.87%)
May 06, 2002 7.980 8.315 7.925 8.075 2,048,600 +0.09(+1.19%)
May 03, 2002 7.900 8.250 7.728 7.980 3,235,000 +0.08(+1.01%)
May 02, 2002 7.450 7.950 7.450 7.900 2,981,200 +0.53(+7.12%)
May 01, 2002 7.362 7.463 7.062 7.375 1,637,400 +0.00(+0.00%)
Apr 30, 2002 7.140 7.402 7.140 7.375 1,663,800 +0.24(+3.33%)
Apr 29, 2002 7.317 7.463 7.093 7.138 799,200 -0.21(-2.79%)
Apr 26, 2002 7.112 7.500 7.075 7.343 1,999,600 +0.23(+3.23%)
Apr 25, 2002 6.870 7.215 6.838 7.112 1,354,800 +0.22(+3.15%)
Apr 24, 2002 6.775 6.987 6.775 6.895 922,400 +0.10(+1.51%)
Apr 23, 2002 6.700 6.950 6.605 6.793 2,814,000 -0.20(-2.93%)
Apr 22, 2002 7.175 7.175 6.963 6.997 729,200 -0.21(-2.95%)
Apr 19, 2002 7.128 7.325 7.125 7.210 526,000 +0.08(+1.19%)
Apr 18, 2002 7.037 7.133 6.825 7.125 2,181,400 -0.10(-1.42%)
Apr 17, 2002 7.562 7.585 7.128 7.228 1,397,200 -0.33(-4.43%)
Apr 16, 2002 7.525 7.725 7.505 7.562 1,031,200 +0.05(+0.73%)
Apr 15, 2002 7.732 7.745 7.482 7.508 776,000 -0.22(-2.82%)
Apr 12, 2002 7.430 7.725 7.430 7.725 1,181,400 +0.30(+4.01%)
Apr 11, 2002 7.487 7.500 7.362 7.428 1,614,000 -0.08(-1.07%)
Apr 10, 2002 7.338 7.675 7.335 7.508 1,666,600 +0.15(+1.97%)
Apr 09, 2002 7.178 7.400 7.150 7.362 3,861,200 +0.19(+2.61%)
Apr 08, 2002 6.753 7.245 6.690 7.175 2,129,000 +0.42(+6.26%)
Apr 05, 2002 6.513 6.805 6.513 6.753 2,714,400 +0.33(+5.10%)
Apr 04, 2002 6.338 6.438 6.265 6.425 1,252,000 +0.09(+1.38%)
Apr 03, 2002 6.303 6.508 6.303 6.338 2,687,000 +0.10(+1.56%)
Apr 02, 2002 6.525 6.530 6.225 6.240 3,945,600 -0.39(-5.85%)
Apr 01, 2002 6.460 6.688 6.188 6.628 3,268,600 +0.16(+2.51%)
Mar 29, 2002 6.362 6.537 6.343 6.465 1,612,000 +0.00(+0.00%)
Mar 28, 2002 6.362 6.537 6.343 6.465 1,605,800 +0.13(+2.01%)
Mar 27, 2002 6.308 6.372 6.255 6.338 1,383,200 +0.04(+0.68%)
Mar 26, 2002 6.258 6.367 6.228 6.295 2,383,200 +0.04(+0.64%)
Mar 25, 2002 6.560 6.565 6.250 6.255 1,744,800 -0.29(-4.43%)
Mar 22, 2002 6.525 6.660 6.465 6.545 1,752,000 +0.04(+0.69%)
Mar 21, 2002 6.737 6.750 6.247 6.500 4,814,400 -0.24(-3.53%)
Mar 20, 2002 7.125 7.125 6.625 6.737 4,353,600 -0.38(-5.37%)
Mar 19, 2002 7.412 7.520 7.120 7.120 1,563,400 -0.23(-3.13%)
Mar 18, 2002 7.250 7.375 7.175 7.350 1,006,200 +0.15(+2.08%)
Mar 15, 2002 7.225 7.247 6.950 7.200 1,574,600 -0.04(-0.52%)
Mar 14, 2002 7.150 7.270 7.130 7.237 1,055,800 +0.08(+1.05%)
Mar 13, 2002 7.037 7.270 7.037 7.162 969,000 +0.14(+2.03%)
Mar 12, 2002 7.050 7.150 6.938 7.020 1,222,600 -0.09(-1.30%)
Mar 11, 2002 7.215 7.235 7.062 7.112 1,247,000 -0.15(-2.00%)
Mar 08, 2002 7.250 7.425 7.150 7.258 1,725,400 +0.18(+2.54%)
Mar 07, 2002 7.125 7.425 6.995 7.077 3,190,200 +0.13(+1.83%)
Mar 06, 2002 6.763 7.125 6.688 6.950 2,519,200 +0.31(+4.71%)
Mar 05, 2002 6.630 6.725 6.588 6.638 844,400 +0.01(+0.11%)
Mar 04, 2002 6.622 6.745 6.500 6.630 1,266,200 -0.01(-0.19%)
Mar 01, 2002 6.685 6.787 6.628 6.643 1,044,600 -0.04(-0.64%)
Feb 28, 2002 6.750 6.812 6.550 6.685 975,200 -0.07(-1.00%)
Feb 27, 2002 6.638 6.780 6.487 6.753 1,687,800 +0.10(+1.47%)
Feb 26, 2002 6.750 6.753 6.400 6.655 6,240,000 -0.10(-1.48%)
Feb 25, 2002 6.500 6.782 6.155 6.755 4,154,000 +0.25(+3.92%)
Feb 22, 2002 6.987 6.990 6.250 6.500 8,004,600 -0.63(-8.80%)
Feb 21, 2002 6.688 7.255 6.567 7.128 2,097,600 +0.38(+5.59%)
Feb 20, 2002 6.277 6.825 6.277 6.750 857,600 +0.47(+7.53%)
Feb 19, 2002 6.303 6.425 6.225 6.277 1,429,800 -0.03(-0.40%)
Feb 18, 2002 6.275 6.375 6.185 6.303 746,600 +0.00(+0.00%)
Feb 15, 2002 6.275 6.375 6.185 6.303 746,600 +0.03(+0.44%)
Feb 14, 2002 6.525 6.550 6.175 6.275 873,600 -0.19(-2.94%)
Feb 13, 2002 6.287 6.612 6.287 6.465 792,400 +0.18(+2.82%)
Feb 12, 2002 6.250 6.375 6.157 6.287 674,000 -0.10(-1.57%)
Feb 11, 2002 6.085 6.412 6.025 6.388 875,200 +0.31(+5.01%)
Feb 08, 2002 6.093 6.110 5.688 6.082 1,533,400 -0.01(-0.12%)
Feb 07, 2002 6.165 6.438 6.088 6.090 1,329,200 -0.01(-0.20%)
Feb 06, 2002 5.438 6.120 5.438 6.103 2,081,000 +0.96(+18.78%)
Feb 05, 2002 5.275 5.275 5.130 5.138 233,200 -0.11(-2.14%)
Feb 04, 2002 5.250 5.357 5.192 5.250 991,000 +0.03(+0.48%)
Feb 01, 2002 5.293 5.293 5.090 5.225 329,800 -0.04(-0.81%)
Jan 31, 2002 5.175 5.350 5.175 5.268 508,800 +0.11(+2.18%)
Jan 30, 2002 5.062 5.200 4.925 5.155 342,200 +0.09(+1.83%)
Jan 29, 2002 5.138 5.197 4.975 5.062 664,400 -0.07(-1.27%)
Jan 28, 2002 5.303 5.303 5.112 5.128 370,800 -0.17(-3.30%)
Jan 25, 2002 5.400 5.450 5.270 5.303 430,600 -0.09(-1.62%)
Jan 24, 2002 5.250 5.600 5.225 5.390 1,022,000 +0.28(+5.43%)
Jan 23, 2002 5.125 5.175 5.005 5.112 359,200 +0.08(+1.49%)
Jan 22, 2002 5.325 5.410 5.000 5.037 574,000 -0.29(-5.40%)
Jan 21, 2002 5.237 5.463 5.225 5.325 644,000 +0.00(+0.00%)
Jan 18, 2002 5.237 5.463 5.225 5.325 644,000 +0.09(+1.72%)
Jan 17, 2002 5.150 5.237 5.025 5.235 1,060,000 +0.08(+1.65%)
Jan 16, 2002 5.178 5.253 5.125 5.150 335,400 -0.02(-0.48%)
Jan 15, 2002 4.952 5.195 4.952 5.175 341,400 +0.22(+4.49%)
Jan 14, 2002 4.938 5.085 4.925 4.952 358,800 -0.05(-0.95%)
Jan 11, 2002 5.060 5.242 5.000 5.000 625,800 -0.06(-1.14%)
Jan 10, 2002 5.188 5.188 4.838 5.058 854,000 -0.63(-11.04%)
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.