CarMax Inc $53.67

up +1.54


17/9/2014 10:16 AM  |  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
9/16/201451.7752.5351.4952.131,471,840
9/12/201452.5853.2352.3952.531,343,636
9/11/201451.7652.6651.7652.541,482,015
9/10/201452.3252.3751.7252.10943,861
9/9/201452.6052.7251.9452.241,022,119
9/8/201453.6554.2852.8152.841,239,938
9/5/201453.2853.7753.0453.711,361,319
9/4/201452.9953.5952.9053.341,683,744
9/3/201452.2752.9251.9552.801,558,374
9/2/201452.4052.9551.7851.881,350,403
8/29/201451.9852.5151.8852.40839,703
8/28/201451.0952.1750.9451.96610,158
8/27/201451.9752.1151.7752.00677,976
8/26/201451.6552.0051.5551.86949,622
8/25/201451.5451.7751.0851.57828,259
8/22/201451.0951.3650.6351.261,074,093
8/21/201451.3951.4550.7951.08913,704
8/20/201450.6251.3750.5151.25790,099
8/19/201450.9951.2950.8750.96659,886
8/18/201450.6051.2050.5950.92672,562
8/15/201450.8650.9349.9050.40832,971
8/14/201449.9550.8449.9150.70947,951
8/13/201449.4350.0449.3949.81748,841
8/12/201450.4350.7049.8950.00558,999
8/11/201450.6250.9450.3450.60618,812
8/8/201449.4850.6349.4850.57749,120
8/7/201450.1950.3249.2849.39698,156
8/6/201449.4650.4549.4550.03732,213
8/5/201450.2450.4149.4949.681,267,123
8/4/201449.9650.8549.8550.681,625,419
8/1/201448.9950.9548.9949.962,033,638
7/31/201449.5149.9748.6448.811,185,920
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
Trading Center