$56.25 -0.46 (%) CarMax Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMX historical data

Date Open High Low Close Volume
11/25/201456.4657.1956.3556.711,522,489
11/24/201456.2156.7156.0056.31990,323
11/21/201455.6756.3655.1856.091,657,179
11/20/201454.8255.6754.8255.051,183,423
11/19/201455.1955.4654.7955.031,135,976
11/18/201454.7355.4354.3755.131,148,387
11/17/201454.2455.0854.0454.662,004,425
11/14/201455.8055.9855.4455.651,347,316
11/13/201456.1256.5355.6455.851,703,210
11/12/201455.4756.0755.1055.901,358,646
11/11/201455.9056.1455.5255.741,207,553
11/10/201455.6456.3555.5056.081,337,299
11/7/201456.3956.4555.5155.642,280,639
11/6/201456.1356.6355.2556.262,550,207
11/5/201455.9056.6855.4656.571,340,554
11/4/201455.9156.0754.9255.431,648,568
11/3/201455.8856.8755.8856.321,709,447
10/31/201456.6456.8755.6555.912,376,713
10/30/201454.8955.9354.8155.761,576,159
10/29/201455.8955.8954.3254.962,808,546
10/28/201455.0056.4554.8455.743,067,397
10/27/201453.5654.9753.5654.772,466,200
10/24/201452.7153.9152.3253.582,161,516
10/23/201449.5853.3149.5852.736,202,877
10/22/201448.7149.9448.2748.332,904,761
10/21/201447.3848.9147.3148.802,689,005
10/20/201446.5847.5046.5847.081,643,812
10/17/201446.3447.4346.2346.712,546,155
10/16/201444.5146.4444.3445.883,308,728
10/15/201443.8445.3243.2745.062,641,609
10/14/201444.1245.2243.8744.582,719,901
10/13/201445.2745.2843.8243.904,994,065
10/10/201446.2546.4245.4045.601,919,686
10/9/201447.1347.7346.2946.302,100,438
10/8/201446.3947.4946.1647.421,884,641
10/7/201446.7647.2646.4446.442,477,234
10/6/201446.8947.4146.7646.901,845,756
10/3/201446.3347.2646.2646.832,458,379
10/2/201446.1346.2045.2646.052,651,415
10/1/201446.3946.4245.2445.312,683,509
9/30/201447.0547.0546.4446.452,295,837
9/29/201447.1147.5046.8447.111,504,464
9/26/201447.6647.8447.1247.501,457,717
9/25/201448.2148.3147.0647.522,645,408
9/24/201447.7748.7947.7748.483,258,064
9/23/201449.1449.7047.0547.8010,022,039
9/22/201453.5153.8352.7252.812,688,173
9/19/201453.8754.0153.2553.571,872,676
9/18/201453.5753.6553.2053.521,396,990
9/17/201452.7753.9352.4953.352,162,772
9/16/201451.7752.5351.4952.131,472,895
9/15/201452.2552.7651.9552.051,569,945
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center