$52.97 -0.73 (%) CarMax Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMX historical data

Date Open High Low Close Volume
9/27/201653.5754.1153.4553.701,545,405
9/26/201653.4854.1353.2253.592,371,025
9/23/201653.9554.4053.5153.742,616,640
9/22/201655.1555.5054.2954.352,636,407
9/21/201653.9854.8953.2354.625,553,454
9/20/201656.8257.1555.6655.763,982,102
9/19/201657.1657.7056.5656.584,379,121
9/16/201656.6156.7655.8956.504,607,136
9/15/201656.7457.3256.5156.902,353,182
9/14/201656.5857.0655.9556.731,285,913
9/13/201656.2356.7655.7256.431,860,252
9/12/201654.9457.1154.7256.802,433,020
9/9/201658.1958.7255.2255.233,490,578
9/8/201660.3060.5459.9460.171,488,520
9/7/201659.6660.8159.5260.603,740,857
9/6/201659.9960.1059.2459.522,411,799
9/2/201659.5260.1259.4460.061,029,113
9/1/201659.0359.4858.3959.011,139,066
8/31/201659.5259.5358.2658.951,471,908
8/30/201659.1959.7358.8859.50830,158
8/29/201658.7059.6958.5859.481,039,443
8/26/201658.5559.5558.4158.701,510,493
8/25/201657.9058.7857.9058.381,260,942
8/24/201658.9659.3158.0958.221,311,584
8/23/201659.4059.7859.0259.091,703,553
8/22/201659.2059.2558.3258.932,371,242
8/19/201658.9359.5557.9259.302,963,562
8/18/201659.1559.5158.2359.153,130,666
8/17/201660.0860.1558.5158.821,990,309
8/16/201660.3460.4959.7160.161,181,304
8/15/201659.6860.5359.4860.511,452,823
8/12/201659.1760.3459.1359.561,433,362
8/11/201658.9159.8158.5559.172,089,834
8/10/201658.7758.7958.1458.36968,925
8/9/201658.5459.6558.5458.742,154,715
8/8/201658.7958.9458.3458.681,323,159
8/5/201658.1859.5958.1658.853,296,179
8/4/201656.2757.7456.2757.522,649,787
8/3/201655.5756.2154.8656.202,001,507
8/2/201657.9758.1655.2555.573,079,239
8/1/201658.0758.3857.6158.141,226,698
7/29/201658.3358.4857.7258.261,904,036
7/28/201658.0958.4857.0958.352,011,964
7/27/201658.6458.9258.0458.441,360,408
7/26/201657.6658.7457.6458.631,406,066
7/25/201657.8758.2257.3757.801,306,566
7/22/201657.5658.2657.0157.951,445,453
7/21/201657.1158.7256.5857.564,857,563
7/20/201655.0556.2455.0356.042,236,508
7/19/201654.9555.2954.4954.721,916,253
7/18/201655.1155.8154.9855.471,987,471
7/15/201655.7755.7855.0955.231,512,329
7/14/201655.0155.5554.8355.401,769,301
7/13/201654.6955.0054.2854.601,890,822
7/12/201653.9654.9553.9454.782,880,385
7/11/201652.7453.6752.6853.322,640,758
7/8/201651.0652.7550.9952.672,457,163
7/7/201650.4051.0949.9950.441,931,472
7/6/201648.2150.5948.2150.455,203,662
7/5/201649.0749.2047.0047.763,365,740
7/1/201649.4350.4549.2149.662,408,313
6/30/201647.9149.1347.3849.033,445,983
6/29/201647.2248.3147.1648.022,751,181
6/28/201646.6147.2946.2346.712,824,547
6/27/201645.8645.9945.0645.704,532,969
6/24/201645.6946.6845.4746.324,647,850
6/23/201647.2148.1946.8746.983,706,080
6/22/201647.9848.2646.3646.506,071,396
6/21/201649.1149.6447.9048.149,808,106
6/20/201650.7451.8450.6150.636,156,814
6/17/201649.8551.0149.8550.125,855,805
6/16/201648.9349.4447.8749.202,490,878
6/15/201648.9050.2748.8549.362,658,768
6/14/201648.8849.3648.4048.902,882,228
6/13/201649.0149.5648.6549.142,337,524
6/10/201651.1551.1549.1449.252,827,530
6/9/201651.9451.9850.9851.812,414,120
6/8/201653.1353.4952.5052.521,994,089
6/7/201651.9253.5051.9052.963,061,606
6/6/201651.2752.0150.7451.922,524,836
6/3/201651.6751.8250.5351.543,729,437
6/2/201651.7752.3051.1152.093,613,826
6/1/201653.3853.4151.4752.093,458,078
5/31/201653.8354.1653.4753.662,505,509
5/27/201653.4954.2353.3853.591,986,697
5/26/201654.0854.4253.1553.391,652,345
5/25/201653.0454.6052.8754.042,317,324
5/24/201652.2853.1451.9152.891,388,439
5/23/201652.8252.9752.1152.131,515,798
5/20/201651.5052.7351.3152.732,299,656
5/19/201650.7951.9150.7251.321,910,006
5/18/201650.7951.1350.3250.793,243,297
5/17/201650.4051.1550.0850.812,286,829
5/16/201650.6651.0950.3050.642,313,435
5/13/201650.8551.6050.5650.673,717,337
5/12/201651.1551.3050.4951.001,959,082
5/11/201652.2252.2250.7550.972,178,525
5/10/201651.4452.8051.2052.501,686,508
5/9/201650.4151.5550.3151.231,382,007
5/6/201650.4150.8349.8450.411,589,566
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center