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, 2006 7.978 8.023 7.893 7.952 1,851,800 -0.03(-0.34%)
May 30, 2006 8.113 8.200 7.945 7.980 2,420,800 +0.09(+1.14%)
May 26, 2006 7.945 7.978 7.832 7.890 2,134,000 -0.05(-0.63%)
May 25, 2006 7.963 7.987 7.893 7.940 1,729,400 +0.04(+0.44%)
May 24, 2006 8.092 8.092 7.885 7.905 2,585,200 -0.19(-2.41%)
May 23, 2006 8.162 8.225 8.100 8.100 868,600 -0.07(-0.86%)
May 22, 2006 8.225 8.225 8.057 8.170 1,768,400 -0.10(-1.24%)
May 19, 2006 8.162 8.287 8.130 8.273 1,326,200 +0.15(+1.85%)
May 18, 2006 8.140 8.203 8.117 8.123 1,459,800 -0.02(-0.25%)
May 17, 2006 8.137 8.310 8.113 8.143 2,719,800 -0.03(-0.37%)
May 16, 2006 8.133 8.178 8.102 8.172 938,200 +0.04(+0.49%)
May 15, 2006 8.328 8.328 8.100 8.133 1,296,400 -0.03(-0.40%)
May 12, 2006 8.287 8.328 8.125 8.165 1,451,400 -0.16(-1.89%)
May 11, 2006 8.475 8.488 8.290 8.322 1,764,200 -0.18(-2.09%)
May 10, 2006 8.475 8.547 8.398 8.500 1,494,000 +0.01(+0.12%)
May 09, 2006 8.475 8.535 8.463 8.490 616,000 -0.01(-0.09%)
May 08, 2006 8.463 8.560 8.445 8.498 895,200 +0.00(+0.00%)
May 05, 2006 8.488 8.537 8.438 8.498 778,200 +0.01(+0.15%)
May 04, 2006 8.412 8.508 8.363 8.485 1,009,400 +0.07(+0.86%)
May 03, 2006 8.520 8.523 8.363 8.412 1,812,600 -0.16(-1.87%)
May 02, 2006 8.602 8.640 8.457 8.572 1,701,000 -0.03(-0.32%)
May 01, 2006 8.812 8.850 8.500 8.600 2,985,600 -0.23(-2.58%)
Apr 28, 2006 8.825 8.925 8.777 8.828 1,305,000 -0.04(-0.51%)
Apr 27, 2006 8.838 8.998 8.792 8.873 956,400 -0.01(-0.14%)
Apr 26, 2006 8.875 9.035 8.865 8.885 1,236,600 +0.04(+0.40%)
Apr 25, 2006 8.825 8.870 8.713 8.850 1,211,400 +0.02(+0.23%)
Apr 24, 2006 8.825 8.840 8.760 8.830 1,864,200 -0.03(-0.37%)
Apr 21, 2006 8.675 8.875 8.627 8.863 1,931,400 +0.16(+1.87%)
Apr 20, 2006 8.610 8.738 8.605 8.700 769,600 +0.04(+0.46%)
Apr 19, 2006 8.662 8.675 8.540 8.660 1,407,400 -0.03(-0.37%)
Apr 18, 2006 8.310 8.750 8.463 8.693 2,257,200 +0.39(+4.63%)
Apr 17, 2006 8.373 8.375 8.155 8.307 1,913,400 -0.06(-0.72%)
Apr 13, 2006 8.293 8.498 8.283 8.367 1,757,000 +0.07(+0.90%)
Apr 12, 2006 8.225 8.335 8.188 8.293 1,194,400 +0.07(+0.85%)
Apr 11, 2006 8.250 8.290 8.178 8.223 1,700,400 -0.08(-0.93%)
Apr 10, 2006 8.325 8.350 8.260 8.300 1,724,800 -0.02(-0.30%)
Apr 07, 2006 8.342 8.398 8.280 8.325 2,339,800 +0.01(+0.09%)
Apr 06, 2006 8.242 8.357 8.227 8.318 1,764,800 +0.08(+0.94%)
Apr 05, 2006 8.172 8.275 8.113 8.240 1,344,200 +0.09(+1.14%)
Apr 04, 2006 8.085 8.200 8.000 8.148 1,818,800 +0.16(+1.97%)
Apr 03, 2006 8.168 8.175 7.952 7.990 4,648,600 -0.18(-2.20%)
Mar 31, 2006 8.387 8.537 8.128 8.170 5,738,400 -0.21(-2.45%)
Mar 30, 2006 8.750 8.900 8.363 8.375 5,237,000 -0.56(-6.27%)
Mar 29, 2006 8.812 8.982 8.762 8.935 1,092,200 +0.12(+1.30%)
Mar 28, 2006 8.825 8.883 8.770 8.820 855,400 +0.00(+0.00%)
Mar 27, 2006 8.830 8.850 8.690 8.820 956,600 +0.00(+0.00%)
Mar 24, 2006 8.785 8.842 8.752 8.820 1,260,400 +0.04(+0.40%)
Mar 23, 2006 8.727 8.825 8.607 8.785 1,902,200 +0.06(+0.66%)
Mar 22, 2006 8.592 8.770 8.572 8.727 1,732,400 +0.14(+1.66%)
Mar 21, 2006 8.637 8.727 8.557 8.585 944,000 -0.07(-0.87%)
Mar 20, 2006 8.713 8.780 8.600 8.660 1,195,600 -0.04(-0.40%)
Mar 17, 2006 8.588 8.800 8.540 8.695 2,267,800 +0.04(+0.49%)
Mar 16, 2006 8.880 8.895 8.595 8.652 3,360,400 -0.21(-2.31%)
Mar 15, 2006 9.000 9.100 8.825 8.857 3,115,200 -0.15(-1.72%)
Mar 14, 2006 8.662 9.065 8.652 9.012 5,482,400 +0.17(+1.95%)
Mar 13, 2006 8.375 8.885 8.287 8.840 8,550,600 +1.06(+13.62%)
Mar 10, 2006 7.635 7.812 7.570 7.780 987,800 +0.15(+1.93%)
Mar 09, 2006 7.692 7.705 7.577 7.633 620,800 -0.06(-0.84%)
Mar 08, 2006 7.692 7.737 7.570 7.697 926,800 +0.00(+0.06%)
Mar 07, 2006 7.775 7.795 7.692 7.692 673,000 -0.12(-1.47%)
Mar 06, 2006 7.830 7.830 7.740 7.808 470,000 -0.02(-0.22%)
Mar 03, 2006 7.800 7.888 7.772 7.825 905,400 -0.02(-0.32%)
Mar 02, 2006 7.883 7.883 7.753 7.850 1,047,000 -0.03(-0.41%)
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.