Americas Car Mart Inc (CRMT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -1.03397341211 | 67.7 | 69.21 | 63.12 | 70408 | 65.61575614 | CS |
| 4 | 6.83 | 11.3511716802 | 60.17 | 71.21 | 58.58 | 76637 | 64.49307544 | CS |
| 12 | 8.45 | 14.4321093083 | 58.55 | 71.21 | 55.6 | 69995 | 62.33387143 | CS |
| 26 | 2.71 | 4.21527453725 | 64.29 | 74.1 | 55.01 | 98068 | 62.3676598 | CS |
| 52 | -44.97 | -40.1625435384 | 111.97 | 122.01 | 55.01 | 90469 | 70.35550344 | CS |
| 156 | -89.42 | -57.1666027362 | 156.42 | 165.5 | 52.24 | 83457 | 84.22667089 | CS |
| 260 | -21.11 | -23.9586880036 | 88.11 | 177.45 | 35.18 | 78055 | 90.28025544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 67 | 1.42 | 2.17 | 65.675 | 68.665 | 65.458 | 84654 |
| 1721860500 | 65.58 | -1.48 | -2.21 | 66.78 | 68.76 | 65.53 | 58286 |
| 1721774100 | 67.06 | 0.83 | 1.25 | 65.629999 | 67.24 | 64.98 | 80492 |
| 1721687700 | 66.23 | 2.58 | 4.05 | 63.57 | 66.334999 | 63.12 | 30482 |
| 1721428500 | 63.65 | -2.44 | -3.69 | 66.25 | 66.31 | 63.59 | 89988 |
| 1721342100 | 66.09 | -2.34 | -3.42 | 67.7 | 69.21 | 64.709999 | 92790 |
| 1721255700 | 68.43 | -1.72 | -2.45 | 69.56 | 70.11 | 68.42 | 63599 |
| 1721169300 | 70.15 | 1.87 | 2.74 | 69.83 | 71.21 | 68.515 | 160462 |
| 1721082900 | 68.28 | 1.09 | 1.62 | 68 | 70 | 67.79 | 69539 |
| 1720823700 | 67.19 | 1.93 | 2.96 | 66.31 | 68.77 | 66.15 | 126555 |
| 1720737300 | 65.26 | 4.77 | 7.89 | 62.05 | 66.14 | 62.05 | 163886 |
| 1720650900 | 60.49 | 0.67 | 1.12 | 59.94 | 60.72 | 59.17 | 54386 |
| 1720564500 | 59.82 | -1.47 | -2.40 | 61 | 61 | 59.12 | 34230 |
| 1720478100 | 61.29 | 2.35 | 3.99 | 59.64 | 61.425 | 59.45 | 60525 |
| 1720218900 | 58.94 | -0.69 | -1.16 | 59.29 | 59.55 | 58.58 | 66281 |
| 1720040640 | 59.63 | -0.88 | -1.45 | 60.95 | 61.5 | 59.6 | 30363 |
| 1719959700 | 60.51 | 1.04 | 1.75 | 58.91 | 60.6 | 58.87 | 45502 |
| 1719873300 | 59.47 | -0.74 | -1.23 | 60.66 | 61.28 | 59.27 | 50646 |
| 1719614100 | 60.21 | -0.04 | -0.07 | 60.25 | 61.17 | 59.89 | 127382 |
| 1719527700 | 60.25 | 0.1 | 0.17 | 60.17 | 60.53 | 59.01 | 50715 |
| 1719441300 | 60.15 | 0.05 | 0.08 | 59.63 | 60.76 | 59.55 | 50724 |
| 1719354900 | 60.1 | -0.6 | -0.99 | 60.04 | 60.49 | 59.3464 | 55195 |
| 1719268500 | 60.7 | 1.74 | 2.95 | 60.84 | 61.57 | 60.53 | 59040 |
| 1719009300 | 58.96 | -1.07 | -1.78 | 59.98 | 60.59 | 58.87 | 164060 |
| 1718922900 | 60.03 | 2.22 | 3.84 | 57.84 | 60.32 | 57.8 | 81351 |
| 1718750100 | 57.81 | -3.97 | -6.43 | 58 | 58.5 | 55.6 | 292137 |
| 1718663700 | 61.78 | 2.55 | 4.31 | 59 | 62.21 | 58.05 | 129686 |
| 1718404500 | 59.23 | -1.99 | -3.25 | 60.13 | 60.565 | 57.885 | 138949 |
| 1718318100 | 61.22 | -3.17 | -4.92 | 64.31 | 64.31 | 60.7 | 62520 |
| 1718231700 | 64.39 | 1.83 | 2.93 | 64.349999 | 66.18 | 62.655 | 83128 |
| 1718145300 | 62.56 | 0.78 | 1.26 | 60.77 | 62.59 | 59.06 | 90129 |
| 1718058900 | 61.78 | 1.19 | 1.96 | 59.67 | 62.1027 | 58.53 | 52795 |
| 1717799700 | 60.59 | -4.8 | -7.34 | 63.98 | 65.879999 | 60.44 | 52800 |
| 1717713300 | 65.39 | 2.4 | 3.81 | 62.9 | 65.42 | 62.73 | 49993 |
| 1717626900 | 62.99 | 2.12 | 3.48 | 61.46 | 63.09 | 60.45 | 31943 |
| 1717540500 | 60.87 | -1.11 | -1.79 | 61.6 | 61.74 | 59.75 | 57664 |
| 1717454100 | 61.98 | 1.71 | 2.84 | 61.11 | 62.26 | 61.11 | 43242 |
| 1717194900 | 60.27 | -1.45 | -2.35 | 62 | 62.77 | 59.67 | 51607 |
| 1717108500 | 61.72 | 1.96 | 3.28 | 60.14 | 62.335 | 60.09 | 38489 |
| 1717022100 | 59.76 | -1.27 | -2.08 | 59.99 | 61.11 | 59.58 | 52688 |
| 1716935700 | 61.03 | -0.01 | -0.02 | 61.31 | 61.38 | 60.58 | 28581 |
| 1716590100 | 61.04 | 0.66 | 1.09 | 60.56 | 61.17 | 60.3275 | 33385 |
| 1716503700 | 60.38 | -1.4 | -2.27 | 62.09 | 62.09 | 59.85 | 54507 |
| 1716417300 | 61.78 | -0.27 | -0.44 | 62.07 | 62.39 | 61.0047 | 53596 |
| 1716330900 | 62.05 | -2.57 | -3.98 | 64.209999 | 64.209999 | 61.625 | 44040 |
| 1716244500 | 64.62 | 0.12 | 0.19 | 64.15 | 65.1857 | 63.81 | 43434 |
| 1715985300 | 64.5 | 0.04 | 0.06 | 64.319999 | 65.215 | 63.76 | 45776 |
| 1715898900 | 64.459999 | -0.6 | -0.92 | 65.36 | 65.989999 | 64.23 | 36036 |
| 1715812500 | 65.06 | -0.27 | -0.41 | 66.019999 | 66.019999 | 63.75 | 71084 |
| 1715726100 | 65.33 | 2.29 | 3.63 | 64.769999 | 67.5 | 64.129999 | 91950 |
| 1715639700 | 63.04 | 3.86 | 6.52 | 59.96 | 66.43 | 59.96 | 109629 |
| 1715380500 | 59.18 | -1.18 | -1.95 | 60.18 | 60.53 | 58.635 | 34095 |
| 1715294100 | 60.36 | -0.96 | -1.57 | 61.28 | 61.67 | 60.04 | 37695 |
| 1715207700 | 61.32 | 0.82 | 1.36 | 60 | 61.49 | 59.77 | 42551 |
| 1715121300 | 60.5 | -0.99 | -1.61 | 61.5 | 62.72 | 60.45 | 40722 |
| 1715034900 | 61.49 | 2.49 | 4.22 | 59.31 | 61.5 | 59.2 | 39749 |
| 1714775700 | 59 | 0.45 | 0.77 | 60.35 | 61.96 | 57.61 | 43366 |
| 1714689300 | 58.55 | 0.3 | 0.52 | 58.55 | 59.05 | 57.055 | 45250 |
| 1714602900 | 58.25 | 1.01 | 1.76 | 57.25 | 59.84 | 57.24 | 56155 |
| 1714516500 | 57.24 | -1.21 | -2.07 | 57.48 | 57.71 | 56.985 | 26641 |
| 1714430100 | 58.45 | 0.58 | 1.00 | 58.01 | 58.58 | 57.84 | 30549 |
| 1714170900 | 57.87 | 1.15 | 2.03 | 57.4 | 59.09 | 56.73 | 62944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
