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

CarMax (NY: KMX )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2006 8.580 8.748 8.510 8.700 1,714,400 +0.12(+1.40%)
Jul 28, 2006 8.463 8.590 8.438 8.580 1,324,400 +0.12(+1.45%)
Jul 27, 2006 8.592 8.600 8.408 8.457 1,053,800 -0.14(-1.63%)
Jul 26, 2006 8.645 8.682 8.550 8.598 915,600 -0.10(-1.09%)
Jul 25, 2006 8.488 8.705 8.387 8.693 1,422,400 +0.17(+2.02%)
Jul 24, 2006 8.322 8.543 8.307 8.520 839,800 +0.27(+3.24%)
Jul 21, 2006 8.420 8.422 8.252 8.252 3,640,400 -0.19(-2.28%)
Jul 20, 2006 8.467 8.500 8.377 8.445 1,515,000 -0.03(-0.30%)
Jul 19, 2006 8.322 8.518 8.322 8.470 2,075,000 +0.15(+1.77%)
Jul 18, 2006 8.350 8.383 8.200 8.322 1,500,000 -0.00(-0.03%)
Jul 17, 2006 8.123 8.355 8.123 8.325 2,583,400 +0.20(+2.49%)
Jul 14, 2006 8.375 8.385 8.070 8.123 2,054,800 -0.25(-3.04%)
Jul 13, 2006 8.387 8.480 8.318 8.377 1,609,400 -0.04(-0.50%)
Jul 12, 2006 8.460 8.492 8.345 8.420 1,138,200 -0.07(-0.88%)
Jul 11, 2006 8.672 8.675 8.367 8.495 1,602,400 -0.18(-2.07%)
Jul 10, 2006 8.665 8.750 8.643 8.675 1,002,400 +0.01(+0.14%)
Jul 07, 2006 8.735 8.750 8.598 8.662 1,077,400 -0.08(-0.92%)
Jul 06, 2006 8.838 8.865 8.738 8.742 1,247,200 -0.10(-1.07%)
Jul 05, 2006 8.900 8.900 8.835 8.838 1,373,000 -0.08(-0.90%)
Jul 03, 2006 8.873 8.928 8.850 8.918 656,400 +0.05(+0.59%)
Jun 30, 2006 8.992 9.023 8.800 8.865 1,881,400 -0.13(-1.42%)
Jun 29, 2006 8.865 8.992 8.787 8.992 1,771,800 +0.19(+2.16%)
Jun 28, 2006 8.800 8.845 8.730 8.803 707,600 +0.00(+0.03%)
Jun 27, 2006 8.912 8.967 8.703 8.800 1,589,200 -0.14(-1.57%)
Jun 26, 2006 8.805 9.010 8.800 8.940 1,980,200 +0.13(+1.50%)
Jun 23, 2006 8.685 8.835 8.625 8.807 1,868,400 +0.12(+1.38%)
Jun 22, 2006 8.675 8.705 8.547 8.688 2,113,600 +0.02(+0.17%)
Jun 21, 2006 8.543 8.793 8.540 8.672 2,866,600 +0.13(+1.55%)
Jun 20, 2006 8.473 8.598 8.460 8.540 2,810,200 +0.07(+0.80%)
Jun 19, 2006 8.675 8.812 8.377 8.473 10,453,400 +0.60(+7.59%)
Jun 16, 2006 7.875 7.938 7.768 7.875 2,028,600 +0.07(+0.83%)
Jun 15, 2006 7.607 7.840 7.588 7.810 1,312,000 +0.19(+2.56%)
Jun 14, 2006 7.440 7.625 7.428 7.615 1,387,600 +0.16(+2.11%)
Jun 13, 2006 7.450 7.553 7.425 7.457 1,508,600 -0.01(-0.17%)
Jun 12, 2006 7.638 7.638 7.447 7.470 1,412,000 -0.18(-2.38%)
Jun 09, 2006 7.650 7.723 7.575 7.652 1,676,200 +0.00(+0.00%)
Jun 08, 2006 7.662 7.697 7.500 7.652 4,102,000 -0.05(-0.62%)
Jun 07, 2006 7.723 7.827 7.690 7.700 1,800,200 -0.04(-0.48%)
Jun 06, 2006 7.768 7.798 7.685 7.737 1,666,400 -0.03(-0.39%)
Jun 05, 2006 7.910 7.938 7.758 7.768 1,371,600 -0.18(-2.33%)
Jun 02, 2006 7.930 7.985 7.902 7.952 1,304,600 +0.03(+0.38%)
Jun 01, 2006 7.965 8.005 7.897 7.923 2,774,200 -0.03(-0.38%)
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%)
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.