CarMax Inc $44.44

up +0.63


17/4/2014 06:40 PM  |  NYSE : KMX  
Industries : Specialty Retail / Auto Dealerships
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMX historical data

Date Open High Low Close Volume
4/17/201443.7644.6643.7644.441,555,430
4/16/201443.6544.0343.5143.811,064,510
4/15/201443.3443.4842.5443.371,793,100
4/14/201443.2443.9142.9843.322,191,740
4/11/201443.4043.6842.6642.882,922,860
4/10/201445.0145.4643.6843.762,399,760
4/9/201444.4645.2044.4645.041,503,870
4/8/201443.5244.6943.4044.461,736,580
4/7/201445.4545.6443.3843.682,965,360
4/4/201446.0046.8445.2445.564,239,380
4/3/201447.9148.3047.1447.563,010,030
4/2/201447.4748.1447.4047.881,314,950
4/1/201447.0047.6346.9747.501,101,180
3/31/201445.8147.2045.7546.802,346,590
3/28/201445.4546.0245.4145.671,101,420
3/27/201445.3745.5644.9045.451,582,500
3/26/201446.6546.6645.1345.322,600,090
3/25/201447.7347.7746.4146.541,447,820
3/24/201448.5048.6747.3147.521,183,700
3/21/201447.7348.5547.5548.421,988,820
3/20/201446.9947.5446.9347.39930,330
3/19/201448.0148.2947.0247.351,037,340
3/18/201447.5548.0147.5347.91841,229
3/17/201447.4847.7947.3647.56941,503
3/14/201447.0947.3946.8947.211,544,390
3/13/201447.8748.1546.9447.141,183,250
3/12/201447.7448.2547.3647.642,333,760
3/11/201448.8949.0448.4848.531,779,650
3/10/201448.6049.0548.3248.841,879,100
3/7/201449.1149.4348.3948.601,796,830
3/6/201449.1549.2448.6548.951,818,670
3/5/201449.3149.6848.9549.101,308,490
3/4/201448.6449.4448.6449.431,423,920
3/3/201447.9648.3247.6948.13821,143
2/28/201448.6348.7548.1048.43920,182
2/27/201447.9948.6947.8648.681,300,700
2/26/201448.2648.5847.9048.291,549,630
2/25/201447.9048.4147.7948.181,022,760
2/24/201447.0548.0847.0547.891,481,510
2/21/201447.2447.3746.8947.051,993,560
2/20/201447.3947.7146.9047.331,632,260
2/19/201447.3848.0047.3447.371,279,810
2/18/201447.2947.6447.0847.231,203,310
2/14/201447.2247.6147.1747.29923,200
2/13/201446.7947.4446.4347.361,189,440
2/12/201447.5247.7246.9047.02958,156
2/11/201447.0447.6547.0247.521,312,990
2/10/201447.4247.5446.9147.221,419,810
2/7/201447.2247.5547.0747.541,767,620
2/6/201446.0947.2345.9347.152,010,700
2/5/201445.3846.3245.1046.201,903,200
2/4/201445.8346.1045.4345.701,943,260
2/3/201445.3746.9045.2945.765,084,520
1/31/201444.5145.3644.5045.111,896,940
1/30/201444.9745.1944.7745.051,998,880
1/29/201444.7645.1244.6844.733,499,900
1/28/201444.7245.0644.6644.951,921,320
1/27/201444.5844.9744.3844.812,505,160
1/24/201444.4444.7644.3344.572,866,790
1/23/201444.7545.0144.5744.773,030,670
1/22/201445.0345.2044.6544.931,667,950
1/21/201445.2545.4744.8245.031,445,160
1/17/201444.7845.3144.6845.192,448,610
1/16/201444.7444.9443.9044.663,553,420
1/15/201445.7045.7744.7744.862,185,780
1/14/201445.4646.0545.3945.671,578,960
1/13/201445.7045.9745.1245.222,312,140
1/10/201445.1046.1044.6345.974,279,740
1/9/201445.3545.7044.9745.102,434,250
1/8/201445.2245.3944.7045.252,674,570
1/7/201446.4446.4544.6345.344,122,680
1/6/201446.5546.6345.5645.812,399,410
1/3/201446.8446.9146.1146.441,457,800
1/2/201447.0247.2546.5746.901,325,120
12/31/201347.1047.2446.6847.021,165,100
12/30/201346.9247.2746.6147.101,318,030
12/27/201347.4947.4946.8046.931,285,960
12/26/201347.7948.1547.3747.471,270,880
12/24/201347.7147.8246.9047.601,222,750
12/23/201348.4648.6647.2847.443,418,770
12/20/201350.2550.6747.5248.088,383,480
12/19/201352.5153.0852.2153.051,630,680
12/18/201351.7352.6351.2852.521,789,050
12/17/201351.8251.9351.3251.75895,033
12/16/201351.1652.2251.1651.831,112,880
12/13/201351.1751.3450.7850.95606,387
12/12/201351.2651.3250.7651.09965,230
12/11/201352.0752.2351.1751.26996,909
12/10/201351.9652.5051.8752.091,031,860
12/9/201351.4852.6351.2751.951,518,280
12/6/201351.4051.4950.5551.201,299,450
12/5/201350.7051.4550.4450.80936,506
12/4/201351.0051.4750.1250.691,514,560
12/3/201351.3051.6850.6951.171,317,180
12/2/201350.3952.0950.1051.511,752,120
11/29/201350.6451.0050.2650.35542,541
11/27/201350.3350.5850.1450.45527,081
11/26/201350.0150.8249.9650.111,189,640
11/25/201350.0050.5049.9550.09978,806
11/22/201349.3049.7449.1049.69925,206
Trading Center