NASDAQ:CRMT
$95.77
(
-0.499%
)
Friday, 3rd Feb 2023
America Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.70 | $97.61 | Friday, 3rd Feb 2023 CRMT stock ended at $95.77. This is 0.499% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.47% from a day low at $92.55 to a day high of $97.61. |
| 90 days | $52.24 | $97.61 | |
| 52 weeks | $52.24 | $127.05 |
Historical America prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $94.48 | $97.61 | $92.55 | $95.77 | 84 606 |
| 2023-02-02 | $91.45 | $96.42 | $91.45 | $96.25 | 85 571 |
| 2023-02-01 | $86.03 | $91.63 | $83.97 | $89.84 | 113 075 |
| 2023-01-31 | $82.88 | $86.55 | $82.51 | $86.14 | 77 051 |
| 2023-01-30 | $81.57 | $84.47 | $80.66 | $81.94 | 59 966 |
| 2023-01-27 | $80.11 | $82.98 | $79.67 | $81.92 | 35 140 |
| 2023-01-26 | $80.34 | $81.03 | $78.97 | $80.48 | 36 765 |
| 2023-01-25 | $76.38 | $79.42 | $75.66 | $79.24 | 46 818 |
| 2023-01-24 | $77.06 | $78.82 | $75.29 | $77.50 | 67 311 |
| 2023-01-23 | $77.70 | $78.93 | $76.96 | $78.08 | 59 350 |
| 2023-01-20 | $75.75 | $77.57 | $74.05 | $77.42 | 57 519 |
| 2023-01-19 | $74.49 | $75.68 | $72.72 | $74.99 | 66 430 |
| 2023-01-18 | $78.00 | $79.94 | $75.20 | $75.49 | 105 310 |
| 2023-01-17 | $78.10 | $78.50 | $76.50 | $77.74 | 66 934 |
| 2023-01-13 | $77.52 | $79.27 | $76.60 | $78.40 | 50 300 |
| 2023-01-12 | $77.07 | $78.91 | $76.10 | $78.79 | 53 500 |
| 2023-01-11 | $73.62 | $76.58 | $72.80 | $76.09 | 45 614 |
| 2023-01-10 | $69.50 | $73.83 | $69.50 | $73.83 | 50 100 |
| 2023-01-09 | $72.25 | $72.90 | $69.97 | $70.00 | 98 900 |
| 2023-01-06 | $69.76 | $72.68 | $69.30 | $72.68 | 50 800 |
| 2023-01-05 | $69.78 | $70.97 | $68.70 | $69.64 | 68 343 |
| 2023-01-04 | $70.64 | $72.12 | $70.02 | $70.24 | 66 657 |
| 2023-01-03 | $73.04 | $73.38 | $69.23 | $70.00 | 94 739 |
| 2022-12-30 | $72.95 | $74.36 | $71.60 | $72.26 | 57 083 |
| 2022-12-29 | $70.41 | $73.28 | $69.80 | $72.85 | 77 214 |
| 2022-12-28 | $70.56 | $71.23 | $68.93 | $70.06 | 62 058 |
| 2022-12-27 | $72.08 | $72.08 | $69.81 | $70.39 | 64 890 |
| 2022-12-23 | $68.96 | $72.28 | $67.95 | $72.08 | 134 817 |
| 2022-12-22 | $66.23 | $67.12 | $65.62 | $66.72 | 99 302 |
| 2022-12-21 | $66.43 | $69.55 | $65.15 | $69.28 | 158 502 |
| 2022-12-20 | $65.42 | $70.23 | $64.31 | $65.88 | 120 379 |
| 2022-12-19 | $69.85 | $70.23 | $65.06 | $65.87 | 147 466 |
| 2022-12-16 | $70.31 | $70.83 | $68.90 | $69.64 | 203 321 |
| 2022-12-15 | $72.81 | $73.21 | $71.50 | $71.50 | 103 741 |
| 2022-12-14 | $73.49 | $74.68 | $72.35 | $74.18 | 81 305 |
| 2022-12-13 | $78.35 | $78.60 | $72.28 | $73.00 | 122 506 |
| 2022-12-12 | $74.03 | $76.23 | $73.42 | $75.28 | 92 367 |
| 2022-12-09 | $72.77 | $74.36 | $72.00 | $73.90 | 76 843 |
| 2022-12-08 | $73.67 | $74.14 | $71.95 | $73.74 | 72 468 |
| 2022-12-07 | $71.74 | $74.97 | $70.61 | $73.00 | 110 079 |
| 2022-12-06 | $73.27 | $73.60 | $70.75 | $72.51 | 92 903 |
| 2022-12-05 | $74.31 | $74.31 | $71.86 | $73.03 | 107 164 |
| 2022-12-02 | $72.78 | $75.66 | $72.47 | $74.59 | 56 501 |
| 2022-12-01 | $73.15 | $74.12 | $72.61 | $73.32 | 84 694 |
| 2022-11-30 | $70.82 | $73.02 | $69.00 | $72.76 | 113 051 |
| 2022-11-29 | $70.24 | $71.30 | $70.20 | $70.55 | 58 663 |
| 2022-11-28 | $70.17 | $70.47 | $68.61 | $70.00 | 59 121 |
| 2022-11-25 | $72.27 | $72.61 | $69.30 | $70.62 | 38 865 |
| 2022-11-23 | $71.95 | $73.12 | $71.00 | $72.27 | 76 387 |
| 2022-11-22 | $70.27 | $72.69 | $70.00 | $71.81 | 92 127 |
About America
America's Car-Mart, Inc., through its subsidiaries, operates as an automotive retailer in the United States. It primarily sells older model used vehicles and provides financing for its customers. As of April 30, 2022, the company operated 154 dealerships in the South-Central United States. The company was founded in 1981 and is based in Rogers, Arkansas.... CRMT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
