CarMax Inc $49.96

up +1.15


1/8/2014 04:02 PM  |  NYSE : KMX  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMX historical data

Date Open High Low Close Volume
8/1/201448.9950.9548.9949.962,033,638
7/31/201449.5149.9748.6448.811,176,479
7/30/201449.6450.1649.5650.061,492,677
7/29/201450.0650.2949.4349.431,237,807
7/28/201450.5150.5649.8149.941,172,539
7/25/201450.6850.7250.1850.421,225,560
7/24/201451.0351.3350.7750.921,133,959
7/23/201451.4151.4150.7450.841,544,595
7/22/201451.8251.8251.1751.32895,388
7/21/201451.6751.9751.2951.66963,907
7/18/201451.5352.1951.4452.15800,851
7/17/201452.2152.4551.0351.101,462,268
7/16/201452.5752.9452.3852.591,087,413
7/15/201452.2352.7152.0052.451,372,088
7/14/201452.6352.7352.2952.461,056,739
7/11/201452.4952.7351.7152.192,045,667
7/10/201452.5252.6051.9452.432,128,323
7/9/201452.3053.7052.2253.442,567,462
7/8/201452.3252.5051.8152.171,466,503
7/7/201452.9052.9052.3852.551,004,043
7/3/201452.7053.1552.4252.95822,258
7/2/201452.0552.7452.0552.601,194,938
7/1/201452.0952.4251.7652.161,688,474
6/30/201451.6052.1651.5352.011,479,080
6/27/201451.2952.3351.2151.882,331,736
6/26/201450.3051.6250.2251.572,100,263
6/25/201450.0250.2949.7350.012,185,557
6/24/201451.0051.4249.8950.074,010,597
6/23/201451.6352.3250.6851.914,569,633
6/20/201451.9053.6750.7252.7512,147,800
6/19/201445.2545.3244.7645.282,460,785
6/18/201444.2345.0044.0644.951,183,978
6/17/201444.2444.6444.0144.292,965,096
6/16/201444.2344.5143.8944.301,709,815
6/13/201443.8744.2843.8044.191,182,972
6/12/201445.5345.5643.8643.872,470,185
6/11/201445.9846.0845.6345.72945,538
6/10/201446.2146.3946.0046.11853,664
6/9/201446.3946.5046.1546.271,136,884
6/6/201446.0946.5746.0946.431,579,446
6/5/201446.0146.2745.9346.111,345,881
6/4/201445.3546.2345.2746.011,809,949
6/3/201444.1445.6744.0945.512,101,927
6/2/201444.3844.5043.9944.301,485,868
5/30/201444.8345.1044.3044.311,515,384
5/29/201445.0145.2344.8144.98958,433
5/28/201445.0145.2544.8444.881,051,877
5/27/201444.8745.4444.8745.081,171,798
5/23/201444.6744.8444.5844.70579,738
5/22/201444.2644.9244.2244.53943,518
5/21/201444.1144.5143.7244.34968,059
5/20/201444.3744.3743.7343.881,291,121
5/19/201444.2944.8444.2844.561,079,833
5/16/201444.1944.7744.1944.52882,937
5/15/201444.6044.7143.8544.191,225,158
5/14/201445.4745.5044.7244.80939,562
5/13/201445.6245.8945.4345.491,451,598
5/12/201445.1245.7145.1245.61815,687
5/9/201444.6445.0444.3944.981,115,617
5/8/201444.0645.1043.9944.601,910,515
5/7/201443.8044.3443.6044.112,787,204
5/6/201443.6443.8243.0043.632,938,242
5/5/201444.5445.0244.2444.301,180,721
5/2/201444.5045.0544.5044.861,127,175
5/1/201443.8744.5843.8144.481,744,332
4/30/201443.6443.8343.4043.781,278,282
4/29/201443.1943.8443.1443.681,234,058
4/28/201443.2443.5142.8243.172,517,148
4/25/201443.4243.4942.7942.98937,068
4/24/201443.3843.7043.0543.541,646,793
4/23/201443.4943.9243.2043.251,581,864
4/22/201443.7444.1743.4943.511,708,950
4/21/201444.2844.5843.6943.721,441,712
4/17/201443.7644.6643.7644.441,555,434
4/16/201443.6544.0343.5143.811,064,506
4/15/201443.3443.4842.5443.371,793,099
4/14/201443.2443.9142.9843.322,191,745
4/11/201443.4043.6842.6642.882,922,855
4/10/201445.0145.4643.6843.762,399,762
4/9/201444.4645.2044.4645.041,503,867
4/8/201443.5244.6943.4044.461,736,575
4/7/201445.4545.6443.3843.682,965,355
4/4/201446.0046.8445.2445.564,239,379
4/3/201447.9148.3047.1447.563,010,029
4/2/201447.4748.1447.4047.881,314,953
4/1/201447.0047.6346.9747.501,101,181
3/31/201445.8147.2045.7546.802,346,592
3/28/201445.4946.0245.4145.671,101,425
3/27/201445.3745.5644.9045.451,582,500
3/26/201446.6546.6645.1345.322,600,089
3/25/201447.7347.7746.4146.541,447,825
3/24/201448.5048.6747.3147.521,183,705
3/21/201447.7348.5547.5548.421,988,816
3/20/201446.9947.5446.9347.39930,330
3/19/201448.0148.2947.0247.351,037,336
3/18/201447.5548.0147.5347.91841,229
3/17/201447.4847.7947.3647.56941,503
3/14/201447.0947.3946.8947.211,544,388
3/13/201447.8748.1546.9447.141,183,254
3/12/201447.7448.2547.3647.642,333,764
Trading Center