CARMAX $47.84

down -0.83


20/5/2013 04:20 PM  |  NYSE : KMX  |  Industries : Wholesale Trade / Motor Vehicle and Motor Vehicle Parts and Supplies Merchant Wholesalers
Type:

KMX historical data

Date Open High Low Close Volume
5/17/2013 47.87 48.71 47.78 48.67 10630
5/16/2013 48.30 48.86 47.57 47.72 16390
5/15/2013 48.01 48.71 47.97 48.42 14725
5/14/2013 47.36 48.22 47.36 48.07 13903
5/13/2013 46.88 47.21 46.65 47.07 9155
5/10/2013 47.18 47.51 46.72 46.98 11259
5/9/2013 47.04 47.22 46.56 47.11 9656
5/8/2013 46.66 47.14 46.56 47.09 12235
5/7/2013 46.18 46.86 45.80 46.82 11634
5/6/2013 46.22 46.43 45.93 46.25 10759
5/3/2013 46.47 46.66 45.98 46.23 14678
5/2/2013 45.32 46.04 45.10 46.00 10995
5/1/2013 45.82 46.16 45.14 45.20 16093
4/30/2013 45.96 46.84 45.75 46.04 37317
4/29/2013 45.00 45.16 44.77 45.12 16828
4/26/2013 45.00 45.06 44.59 44.82 9252
4/25/2013 44.76 45.30 44.76 45.00 23515
4/24/2013 44.29 44.61 43.96 44.49 12673
4/23/2013 43.73 44.17 43.50 44.10 17150
4/22/2013 42.88 43.43 42.48 43.39 19388
4/19/2013 41.37 42.79 40.93 42.76 33880
4/18/2013 41.73 41.92 40.68 41.17 23126
4/17/2013 42.03 42.03 40.52 41.53 41175
4/16/2013 42.48 42.72 42.10 42.45 28206
4/15/2013 43.85 43.91 42.09 42.09 26835
4/12/2013 44.53 44.53 43.59 43.99 27630
4/11/2013 43.72 45.28 43.72 45.20 29236
4/10/2013 42.07 43.42 41.75 43.31 36584
4/9/2013 42.56 42.79 41.60 41.68 20230
4/8/2013 41.37 42.45 41.37 42.38 14861
4/5/2013 40.59 41.43 40.34 41.35 10791
4/4/2013 40.53 41.11 40.48 41.11 11600
4/3/2013 42.00 42.45 40.70 40.70 26856
4/2/2013 41.50 41.81 41.30 41.49 15003
4/1/2013 41.67 41.84 40.94 41.18 14688
3/28/2013 41.14 41.72 41.04 41.70 16580
3/27/2013 40.63 41.16 40.40 41.12 8851
3/26/2013 40.46 40.87 40.33 40.84 9279
3/25/2013 40.50 40.66 40.21 40.31 8071
3/22/2013 40.37 40.52 40.14 40.35 9521
3/21/2013 40.90 41.08 40.11 40.18 10921
3/20/2013 41.31 41.77 40.83 41.07 15497
3/19/2013 41.58 41.77 40.79 41.04 10987
3/18/2013 41.33 41.81 41.21 41.56 10789
3/15/2013 41.30 41.94 40.90 41.66 17072
3/14/2013 41.39 41.59 41.20 41.47 6964
3/13/2013 41.26 41.69 41.13 41.33 10372
3/12/2013 41.35 41.55 41.11 41.22 9264
3/11/2013 41.29 41.55 41.18 41.37 11778
3/8/2013 41.15 41.44 40.86 41.41 10732
3/7/2013 40.73 41.00 40.57 40.91 10912
3/6/2013 40.40 41.65 40.34 40.65 23219
3/5/2013 39.61 40.36 39.61 40.24 9988
3/4/2013 38.42 39.95 38.39 39.41 16251
3/1/2013 38.15 38.67 38.13 38.38 11800
2/28/2013 38.62 39.08 38.40 38.41 13939
2/27/2013 38.25 38.74 38.24 38.59 12072
2/26/2013 38.35 38.58 37.81 38.32 12641
2/25/2013 39.11 39.87 38.21 38.24 26364
2/22/2013 38.64 38.95 38.51 38.92 8132
2/21/2013 39.33 39.33 38.43 38.50 14078
2/20/2013 40.08 40.10 39.38 39.48 16805
2/19/2013 39.51 40.16 39.36 40.05 19395
2/15/2013 39.67 40.18 39.05 39.36 20000
2/14/2013 39.23 39.95 39.17 39.72 11417
2/13/2013 39.62 39.91 39.21 39.40 11655
2/12/2013 39.55 39.65 39.34 39.62 10812
2/11/2013 40.00 40.02 39.44 39.61 9828
2/8/2013 39.55 40.10 39.46 39.77 13989
2/7/2013 39.42 39.75 38.76 39.39 21348
2/6/2013 39.77 40.22 39.56 40.10 15005
2/5/2013 39.00 39.99 38.94 39.78 17951
2/4/2013 39.25 39.25 38.55 38.80 24135
2/1/2013 39.46 39.59 38.93 39.25 19811
1/31/2013 39.14 39.59 38.90 39.42 10548
1/30/2013 39.85 39.95 38.99 39.13 13912
1/29/2013 39.57 40.00 39.47 39.94 18352
1/28/2013 39.67 40.11 39.42 39.78 17676
1/25/2013 38.78 39.79 38.67 39.69 20307
1/24/2013 38.69 39.50 38.44 38.74 18049
1/23/2013 38.32 38.63 38.11 38.54 11926
1/22/2013 38.44 38.56 37.95 38.55 12564
1/18/2013 38.32 38.83 38.32 38.50 18321
1/17/2013 37.96 38.51 37.94 38.30 15345
1/16/2013 37.85 37.93 37.52 37.80 12744
1/15/2013 37.27 38.20 37.22 37.91 20762
1/14/2013 37.50 37.69 37.02 37.48 6723
1/11/2013 37.69 37.77 37.18 37.50 9458
1/10/2013 37.73 37.86 37.27 37.73 19005
1/9/2013 37.34 37.77 37.34 37.67 16962
1/8/2013 37.22 37.39 36.99 37.32 11370
1/7/2013 37.57 37.75 37.14 37.21 15226
1/4/2013 37.91 38.22 36.95 37.86 21948
1/3/2013 37.82 38.31 37.52 37.94 21189
1/2/2013 38.20 38.32 37.38 37.72 25976
12/31/2012 36.57 37.61 36.41 37.54 21837
12/28/2012 37.01 37.04 36.60 36.69 17047
12/27/2012 37.46 37.60 37.03 37.29 20188
12/26/2012 37.47 37.99 37.06 37.46 25864
12/24/2012 37.41 37.56 37.00 37.50 17640
Marketplace
Trading Center