U.S. markets closed

America's Car-Mart, Inc. (CRMT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
63.87+0.97 (+1.54%)
Al cierre: 04:00PM EDT
63.87 +0.00 (+0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202462.7065.0862.7063.8763.8756,400
27 mar 202463.1764.1362.6062.9062.9065,900
26 mar 202463.1363.1360.8762.3062.3084,000
25 mar 202461.1163.1760.6662.5262.5277,600
22 mar 202465.2865.4060.5061.1561.15140,500
21 mar 202464.9066.8064.3365.7165.71113,800
20 mar 202461.1964.0160.9063.6763.67106,500
19 mar 202460.0861.6659.5161.6561.6592,500
18 mar 202463.1663.1658.7860.2460.24212,400
15 mar 202459.8464.3159.8462.4962.491,381,900
14 mar 202462.7562.7559.8060.6160.61151,600
13 mar 202462.7664.6562.0062.7862.78120,900
12 mar 202465.5065.9663.0163.1763.17147,100
11 mar 202465.6965.8661.7765.7765.77192,600
08 mar 202465.8874.1064.2466.5066.50496,700
07 mar 202461.9663.7460.6962.3062.30194,100
06 mar 202461.0063.1359.2960.7560.75212,000
05 mar 202463.5264.5762.4662.5562.55160,500
04 mar 202464.6065.5962.0364.1864.18283,200
01 mar 202466.9969.1166.2767.6967.6977,100
29 feb 202468.9069.2366.7967.3467.3475,800
28 feb 202466.3968.0166.0766.8866.88107,800
27 feb 202464.9668.2164.9667.7267.7282,300
26 feb 202464.1166.1963.4364.4764.4762,000
23 feb 202463.9164.8962.8164.4364.43122,500
22 feb 202464.6665.2862.7964.0164.01107,900
21 feb 202463.2065.4762.2364.3864.3867,700
20 feb 202461.2962.1860.3562.1862.1878,600
16 feb 202464.7264.7262.6162.6262.6258,700
15 feb 202466.3366.9764.7065.5365.5372,000
14 feb 202464.0166.3963.0065.9165.9173,800
13 feb 202466.3066.3061.9562.8762.8776,600
12 feb 202466.8171.2166.8169.4269.4293,900
09 feb 202462.7167.0462.7165.8265.8269,800
08 feb 202463.4563.4560.4262.5062.50125,200
07 feb 202461.3062.4960.2661.1261.1287,500
06 feb 202461.6663.1260.5660.8960.8951,900
05 feb 202460.8162.5257.6162.2962.29145,300
02 feb 202461.4862.5660.1762.2562.2551,100
01 feb 202461.9664.4459.7763.0563.0567,900
31 ene 202462.4463.9260.8360.8960.89138,800
30 ene 202464.0664.4962.3062.8662.8653,900
29 ene 202462.6364.7862.0064.7064.7087,000
26 ene 202463.3563.4662.1062.2662.2672,100
25 ene 202464.2964.7461.4763.4263.4260,500
24 ene 202463.5163.5161.1262.6162.6170,100
23 ene 202466.0766.0762.4962.5562.5543,200
22 ene 202463.7665.3263.7464.8864.8854,700
19 ene 202461.6263.3960.3862.9362.9364,500
18 ene 202461.1662.5660.1861.0061.0076,800
17 ene 202459.5362.1259.5360.1860.1889,700
16 ene 202460.0060.9559.5060.5960.59108,800
12 ene 202463.1063.1060.3660.6260.6273,500
11 ene 202462.4162.7560.8462.1662.1683,700
10 ene 202462.2563.2461.0263.0963.0972,800
09 ene 202463.2265.0361.6761.9261.9260,100
08 ene 202462.7064.7662.0164.7464.7463,400
05 ene 202463.0966.2662.4562.7062.7071,000
04 ene 202463.2264.4361.9263.8063.8076,800
03 ene 202468.1368.1363.8363.8563.8599,800
02 ene 202470.9071.5967.5969.0269.02136,200
29 dic 202379.6279.8375.3375.7775.77113,700
28 dic 202382.0082.6979.0379.4779.4777,500
27 dic 202382.5282.9380.9282.0882.08130,300
26 dic 202380.0083.0779.5782.6582.6587,100
22 dic 202375.8579.8075.7379.7079.7077,800
21 dic 202374.2275.7573.5075.7475.7442,600
20 dic 202372.8077.5572.4173.2273.22194,500
19 dic 202371.5574.2671.2673.3673.36115,100
18 dic 202372.5073.2269.5770.5770.5778,200
15 dic 202373.2773.7271.0372.2372.23301,700
14 dic 202364.9972.5164.0372.0772.07189,300
13 dic 202359.2963.5258.1263.0063.00206,800
12 dic 202361.6061.6758.7459.4159.41131,100
11 dic 202360.7362.5859.8061.3661.3688,200
08 dic 202361.1861.8459.7560.5860.58115,600
07 dic 202364.0864.0860.4561.2161.21166,300
06 dic 202365.5268.2362.9763.6563.65253,300
05 dic 202360.0069.9959.5166.2966.29529,000
04 dic 202375.1282.1774.5580.8380.83210,700
01 dic 202379.3680.4975.1775.4775.47130,500
30 nov 202379.9880.4977.5679.8779.8799,800
29 nov 202378.5580.6878.5579.1679.1660,300
28 nov 202376.3878.4275.6177.3177.3133,200
27 nov 202378.5278.7576.5176.7876.7869,300
24 nov 202377.5579.0076.6178.5278.5223,600
22 nov 202378.3079.8977.5378.0778.0740,100
21 nov 202378.7779.0477.7878.3378.3329,900
20 nov 202378.1680.8878.0179.9579.9551,900
17 nov 202378.9479.4075.8178.5678.5670,600
16 nov 202380.8381.3476.4477.1077.1084,500
15 nov 202380.9485.6880.6881.7681.7670,500
14 nov 202376.3981.1176.3981.1181.1196,500
13 nov 202373.9475.6072.7973.7273.7260,300
10 nov 202374.4775.1872.2874.2574.2564,300
09 nov 202373.8073.9971.9873.7973.7983,500
08 nov 202373.7374.1271.9472.7872.7888,900
07 nov 202374.0575.4372.7974.3174.3143,700
06 nov 202374.1475.3072.0774.2774.2780,600
03 nov 202372.1875.5572.1874.2674.2686,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...