CarMax (NY: KMX )

108.18 USD +0.08 (+0.07%)
Streaming Delayed Price Updated: 2:56 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 105.00 109.57 102.47 108.10 2,664,460 +2.04(+1.92%)
Jan 20, 2022 108.49 111.95 105.87 106.06 2,158,251 -1.57(-1.46%)
Jan 19, 2022 110.97 112.68 107.58 107.63 1,409,040 -2.77(-2.51%)
Jan 18, 2022 111.79 112.09 108.86 110.40 1,854,390 -3.00(-2.65%)
Jan 14, 2022 113.40 0 -4.07(-3.46%)
Jan 13, 2022 120.19 120.58 117.19 117.47 1,362,728 -1.79(-1.50%)
Jan 12, 2022 118.84 120.25 115.36 119.26 1,613,980 +0.11(+0.09%)
Jan 11, 2022 118.30 119.42 114.57 119.15 1,518,930 +0.48(+0.40%)
Jan 10, 2022 119.58 119.71 115.37 118.67 1,405,461 -2.41(-1.99%)
Jan 07, 2022 118.99 123.18 118.43 121.08 2,390,449 +1.98(+1.66%)
Jan 06, 2022 121.36 121.36 118.31 119.10 1,158,691 -0.25(-0.21%)
Jan 05, 2022 123.87 124.47 119.31 119.35 1,199,064 -4.51(-3.64%)
Jan 04, 2022 127.90 129.05 123.03 123.86 1,568,321 -3.15(-2.48%)
Jan 03, 2022 130.01 130.57 126.92 127.01 1,031,462 -3.22(-2.47%)
Dec 31, 2021 127.40 130.74 127.40 130.23 1,298,530 +2.04(+1.59%)
Dec 30, 2021 127.74 128.88 127.37 128.19 1,161,158 +0.65(+0.51%)
Dec 29, 2021 128.29 128.67 127.28 127.54 951,935 -0.37(-0.29%)
Dec 28, 2021 126.95 128.62 126.00 127.91 1,246,892 +0.42(+0.33%)
Dec 27, 2021 126.99 127.88 124.89 127.49 1,447,902 +1.18(+0.93%)
Dec 23, 2021 128.20 131.20 126.03 126.31 1,909,908 -1.56(-1.22%)
Dec 22, 2021 139.70 139.80 127.52 127.87 4,581,615 -9.12(-6.66%)
Dec 21, 2021 133.50 137.18 132.73 136.99 1,690,678 +5.24(+3.98%)
Dec 20, 2021 135.07 135.30 130.44 131.75 1,271,853 -5.79(-4.21%)
Dec 17, 2021 137.05 138.82 134.80 137.54 2,080,397 +0.14(+0.10%)
Dec 16, 2021 144.68 145.17 136.78 137.40 1,040,256 -4.59(-3.23%)
Dec 15, 2021 141.29 142.65 139.48 141.99 932,523 +0.68(+0.48%)
Dec 14, 2021 141.09 144.91 140.22 141.31 814,272 -1.94(-1.35%)
Dec 13, 2021 149.83 150.32 142.96 143.25 864,706 -6.23(-4.17%)
Dec 10, 2021 147.54 149.77 146.46 149.48 618,867 +2.88(+1.96%)
Dec 09, 2021 148.34 149.45 146.45 146.60 669,847 -2.24(-1.50%)
Dec 08, 2021 149.66 151.18 148.03 148.84 649,844 -1.07(-0.71%)
Dec 07, 2021 149.40 152.28 149.40 149.91 1,342,194 +5.41(+3.74%)
Dec 06, 2021 143.93 147.99 142.80 144.50 911,629 +1.82(+1.28%)
Dec 03, 2021 144.75 145.63 141.24 142.68 776,891 -1.41(-0.98%)
Dec 02, 2021 140.54 144.93 140.22 144.09 953,880 +3.78(+2.69%)
Dec 01, 2021 143.32 147.37 140.25 140.31 936,993 -0.94(-0.67%)
Nov 30, 2021 145.62 146.93 141.04 141.25 1,285,012 -5.23(-3.57%)
Nov 29, 2021 147.59 148.84 145.66 146.48 718,241 +0.73(+0.50%)
Nov 26, 2021 144.12 146.99 143.47 145.75 543,392 -1.61(-1.09%)
Nov 24, 2021 144.49 147.72 143.12 147.36 496,583 +1.04(+0.71%)
Nov 23, 2021 147.00 147.92 143.49 146.32 724,773 -0.77(-0.52%)
Nov 22, 2021 147.99 149.96 147.02 147.09 705,963 +0.10(+0.07%)
Nov 19, 2021 146.23 147.71 144.53 146.99 905,003 +0.95(+0.65%)
Nov 18, 2021 148.50 146.17 145.13 146.04 891,542 -1.26(-0.86%)
Nov 17, 2021 147.95 148.11 145.41 147.30 1,042,037 -0.71(-0.48%)
Nov 16, 2021 148.87 150.00 146.33 148.01 1,264,119 -1.61(-1.08%)
Nov 15, 2021 150.19 150.90 148.48 149.62 526,655 +0.81(+0.54%)
Nov 12, 2021 150.15 150.61 148.28 148.81 645,514 -1.34(-0.89%)
Nov 11, 2021 151.59 152.07 150.12 150.15 737,204 -1.80(-1.18%)
Nov 10, 2021 153.39 151.46 151.95 883,259 -2.90(-1.87%)
Nov 09, 2021 153.27 155.21 153.05 154.85 1,000,574 +0.90(+0.58%)
Nov 08, 2021 154.85 155.98 153.21 153.95 1,547,440 -0.74(-0.48%)
Nov 05, 2021 152.77 154.74 152.76 154.69 1,318,442 +3.68(+2.44%)
Nov 04, 2021 147.64 151.76 147.32 151.01 1,213,448 +3.50(+2.37%)
Nov 03, 2021 144.91 147.57 144.53 147.51 1,253,840 +3.12(+2.16%)
Nov 02, 2021 139.02 145.05 137.79 144.39 1,911,738 +5.44(+3.92%)
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.