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

CarMax (NY: KMX )

71.04 +0.70 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 30, 2002 3.840 4.025 3.717 4.013 7,075,600 +0.17(+4.49%)
Sep 27, 2002 4.025 4.138 3.812 3.840 1,938,800 -0.16(-3.94%)
Sep 26, 2002 4.095 4.175 3.940 3.998 2,550,600 -0.10(-2.32%)
Sep 25, 2002 4.000 4.275 3.962 4.093 3,725,800 +0.24(+6.30%)
Sep 24, 2002 3.825 3.920 3.725 3.850 2,286,800 -0.04(-0.96%)
Sep 23, 2002 4.100 4.130 3.808 3.888 1,851,200 -0.27(-6.61%)
Sep 20, 2002 4.138 4.225 4.122 4.162 669,800 +0.01(+0.30%)
Sep 19, 2002 4.050 4.235 4.003 4.150 1,766,000 +0.03(+0.61%)
Sep 18, 2002 4.450 4.452 4.062 4.125 3,441,200 -0.42(-9.14%)
Sep 17, 2002 4.700 4.702 4.400 4.540 2,883,800 -0.19(-4.02%)
Sep 16, 2002 4.625 4.805 4.603 4.730 1,038,200 +0.11(+2.27%)
Sep 13, 2002 4.673 4.810 4.575 4.625 1,678,600 -0.08(-1.60%)
Sep 12, 2002 4.987 4.987 4.697 4.700 200,000 -0.35(-6.93%)
Sep 11, 2002 5.338 5.362 5.025 5.050 1,632,600 -0.23(-4.27%)
Sep 10, 2002 5.125 5.308 5.000 5.275 1,728,800 +0.15(+2.93%)
Sep 09, 2002 4.775 5.140 4.775 5.125 1,695,800 +0.37(+7.78%)
Sep 06, 2002 4.625 4.800 4.575 4.755 2,081,800 +0.50(+11.75%)
Sep 05, 2002 4.200 4.293 4.138 4.255 996,600 +0.01(+0.24%)
Sep 04, 2002 4.100 4.287 4.100 4.245 240,000 +0.16(+3.85%)
Sep 03, 2002 4.000 4.100 3.890 4.088 952,800 +0.05(+1.24%)
Aug 30, 2002 3.925 4.088 3.877 4.037 539,600 +0.08(+2.15%)
Aug 29, 2002 3.822 3.985 3.757 3.953 1,031,600 +0.08(+2.07%)
Aug 28, 2002 4.000 4.000 3.800 3.873 1,437,800 -0.15(-3.79%)
Aug 27, 2002 4.250 4.375 3.962 4.025 2,136,600 -0.20(-4.73%)
Aug 26, 2002 4.150 4.150 3.920 4.225 605,000 +0.10(+2.55%)
Aug 23, 2002 4.155 4.188 4.062 4.120 345,800 -0.04(-0.84%)
Aug 22, 2002 4.237 4.325 3.987 4.155 2,045,600 -0.11(-2.52%)
Aug 21, 2002 4.100 4.475 3.925 4.263 1,980,800 +0.16(+3.96%)
Aug 20, 2002 3.950 4.138 3.893 4.100 1,231,200 +0.27(+7.19%)
Aug 16, 2002 3.780 3.850 3.695 3.825 923,800 +0.05(+1.19%)
Aug 15, 2002 3.688 3.915 3.670 3.780 988,400 +0.12(+3.21%)
Aug 14, 2002 3.683 3.763 3.553 3.663 1,334,800 -0.02(-0.48%)
Aug 13, 2002 3.620 3.868 3.600 3.680 884,600 +0.06(+1.66%)
Aug 12, 2002 3.700 3.700 3.553 3.620 500,200 +0.08(+2.19%)
Aug 07, 2002 3.575 3.675 3.438 3.542 1,072,800 -0.01(-0.21%)
Aug 06, 2002 3.413 3.737 3.413 3.550 1,934,000 +0.15(+4.41%)
Aug 05, 2002 3.800 3.853 3.400 3.400 1,376,600 -0.39(-10.35%)
Aug 02, 2002 4.025 4.062 3.770 3.792 1,265,000 -0.30(-7.22%)
Aug 01, 2002 4.250 4.275 4.037 4.088 2,345,200 -0.34(-7.63%)
Jul 31, 2002 4.562 4.625 4.390 4.425 571,800 -0.19(-4.07%)
Jul 30, 2002 4.700 4.745 4.490 4.612 1,260,200 -0.13(-2.69%)
Jul 29, 2002 4.230 4.827 4.230 4.740 1,126,000 +0.51(+12.06%)
Jul 26, 2002 4.147 4.300 4.147 4.230 712,200 +0.11(+2.55%)
Jul 25, 2002 4.295 4.375 4.022 4.125 1,136,400 -0.17(-3.96%)
Jul 24, 2002 3.800 4.325 3.675 4.295 1,104,000 +0.43(+11.20%)
Jul 23, 2002 3.850 4.025 3.752 3.862 2,312,200 -0.01(-0.26%)
Jul 22, 2002 4.157 4.157 3.870 3.873 2,528,200 -0.28(-6.86%)
Jul 19, 2002 4.250 4.287 4.103 4.157 705,400 -0.28(-6.31%)
Jul 17, 2002 4.525 4.638 4.185 4.438 1,426,000 -0.19(-4.16%)
Jul 12, 2002 4.625 4.862 4.600 4.630 766,800 +0.00(+0.11%)
Jul 11, 2002 4.710 4.810 4.497 4.625 1,176,400 -0.12(-2.58%)
Jul 10, 2002 5.150 5.150 4.650 4.747 2,159,400 -0.30(-5.99%)
Jul 09, 2002 5.062 5.062 5.050 5.050 1,741,600 -0.01(-0.25%)
Jul 08, 2002 5.037 5.062 5.037 5.062 865,000 -0.03(-0.54%)
Jul 05, 2002 4.925 5.180 4.925 5.090 599,800 +0.23(+4.68%)
Jul 04, 2002 4.827 4.938 4.625 4.862 1,387,200 +0.00(+0.00%)
Jul 03, 2002 4.827 4.938 4.625 4.862 1,387,200 +0.04(+0.78%)
Jul 02, 2002 5.125 5.147 4.650 4.825 3,436,600 -0.30(-5.85%)
Jul 01, 2002 5.438 5.513 5.072 5.125 3,274,600 -0.29(-5.31%)
Jun 28, 2002 5.500 5.625 5.372 5.412 1,806,000 -0.08(-1.37%)
Jun 27, 2002 5.500 5.550 5.178 5.487 1,479,600 +0.20(+3.78%)
Jun 26, 2002 5.237 5.300 5.013 5.287 1,015,000 -0.06(-1.08%)
Jun 25, 2002 5.525 5.688 5.287 5.345 1,152,000 -0.29(-5.19%)
Jun 21, 2002 5.695 5.812 5.450 5.638 1,221,000 -0.06(-1.10%)
Jun 20, 2002 5.910 6.095 5.537 5.700 2,104,200 -0.21(-3.55%)
Jun 19, 2002 5.848 6.145 5.787 5.910 1,279,200 +0.05(+0.94%)
Jun 18, 2002 5.725 5.875 5.562 5.855 2,235,800 +0.04(+0.73%)
Jun 17, 2002 5.475 5.925 5.362 5.812 3,510,400 +0.15(+2.65%)
Jun 14, 2002 5.718 5.900 5.487 5.662 2,529,400 -0.28(-4.75%)
Jun 12, 2002 5.975 5.995 5.562 5.945 1,892,600 -0.03(-0.50%)
Jun 11, 2002 6.213 6.327 5.900 5.975 1,285,800 -0.24(-3.82%)
Jun 10, 2002 5.888 6.237 5.838 6.213 2,025,000 +0.31(+5.30%)
Jun 07, 2002 6.013 6.070 5.812 5.900 2,963,600 -0.17(-2.80%)
Jun 06, 2002 6.312 6.415 6.050 6.070 2,146,800 -0.24(-3.77%)
Jun 05, 2002 6.145 6.688 6.145 6.308 1,911,000 -0.31(-4.68%)
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.