CarMax Group (KMX)
NYSE
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 | -3.15 | -3.95728643216 | 79.6 | 80.5183 | 75.53 | 2557310 | 77.128066 | CS |
| 4 | -8.09 | -9.56943458718 | 84.54 | 85.94 | 73.84 | 1710309 | 79.06756913 | CS |
| 12 | 5.16 | 7.23804180109 | 71.29 | 86.82 | 70.75 | 1651421 | 78.8678169 | CS |
| 26 | -9.46 | -11.0115236876 | 85.91 | 88.22 | 65.83 | 1993659 | 75.09680026 | CS |
| 52 | -2.39 | -3.03145611365 | 78.84 | 88.22 | 59.66 | 2044050 | 73.04101702 | CS |
| 156 | -65.73 | -46.2301308201 | 142.18 | 155.98 | 52.1 | 1916116 | 80.30838072 | CS |
| 260 | -13.79 | -15.2814716312 | 90.24 | 155.98 | 37.59 | 1712431 | 85.90742871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 76.45 | 0.35 | 0.46 | 76.42 | 77.18 | 75.825 | 1818052 |
| 1726872000 | 76.1 | -1.29 | -1.67 | 76.62 | 77.905 | 75.53 | 3706679 |
| 1726785600 | 77.39 | 0.18 | 0.23 | 78.71 | 79.33 | 77 | 2837949 |
| 1726699200 | 77.21 | -2.18 | -2.75 | 78.86 | 79.94 | 77.07 | 2617611 |
| 1726612800 | 79.39 | 0.35 | 0.44 | 79.6 | 80.5183 | 78.922 | 1806261 |
| 1726526400 | 79.04 | 0.26 | 0.33 | 79.6 | 80.78 | 78.32 | 1144697 |
| 1726267200 | 78.78 | 2.5 | 3.28 | 77.16 | 78.95 | 77.16 | 1463334 |
| 1726180800 | 76.28 | 1.08 | 1.44 | 75.89 | 76.91 | 74.61 | 1219546 |
| 1726094400 | 75.2 | -2.52 | -3.24 | 76.89 | 76.89 | 73.84 | 1938557 |
| 1726008000 | 77.72 | -2.91 | -3.61 | 78.33 | 78.5 | 75.16 | 2942545 |
| 1725921600 | 80.63 | 1.25 | 1.57 | 79.68 | 81.55 | 79.68 | 1468924 |
| 1725662400 | 79.38 | -1.53 | -1.89 | 81.6 | 81.64 | 79.32 | 1025319 |
| 1725576000 | 80.91 | -0.94 | -1.15 | 81.42 | 82.14 | 80.58 | 1231196 |
| 1725489600 | 81.85 | -1.18 | -1.42 | 82.82 | 83.05 | 81.83 | 1544870 |
| 1725403200 | 83.03 | -1.52 | -1.80 | 84.09 | 84.2225 | 82.43 | 1049282 |
| 1725057600 | 84.55 | -0.76 | -0.89 | 85.81 | 85.94 | 83.56 | 1163560 |
| 1724971200 | 85.31 | 0.56 | 0.66 | 85.47 | 85.89 | 83.97 | 1383310 |
| 1724884800 | 84.75 | 0.34 | 0.40 | 84.02 | 85.33 | 83.75 | 1053590 |
| 1724798400 | 84.41 | -0.61 | -0.72 | 84.54 | 84.82 | 83.28 | 1080584 |
| 1724712000 | 85.02 | -0.76 | -0.89 | 86.55 | 86.82 | 84.985 | 1523982 |
| 1724452800 | 85.78 | 3.65 | 4.44 | 83.05 | 85.94 | 82.375 | 1634921 |
| 1724366400 | 82.13 | -0.36 | -0.44 | 82.3 | 82.6 | 81.67 | 653471 |
| 1724280000 | 82.49 | 2.7 | 3.38 | 80.8 | 82.5099 | 80.335 | 1256709 |
| 1724193600 | 79.79 | -0.52 | -0.65 | 80.09 | 80.48 | 79.34 | 623196 |
| 1724107200 | 80.31 | 0.45 | 0.56 | 80.02 | 81.19 | 79.37 | 1028858 |
| 1723848000 | 79.86 | 0.02 | 0.03 | 80.07 | 80.91 | 79.75 | 1065752 |
| 1723761600 | 79.84 | 2.39 | 3.09 | 79.35 | 80.52 | 78.61 | 1530409 |
| 1723675200 | 77.45 | 0.63 | 0.82 | 77.09 | 78.73 | 76.8 | 1414344 |
| 1723588800 | 76.82 | 3.25 | 4.42 | 73.93 | 77.01 | 73.68 | 1440264 |
| 1723502400 | 73.57 | -2.12 | -2.80 | 75.25 | 75.98 | 73.5 | 1118401 |
| 1723243200 | 75.69 | -0.14 | -0.18 | 75.82 | 75.83 | 74.39 | 1484747 |
| 1723156800 | 75.83 | 2.1 | 2.85 | 74.04 | 76.07 | 74.04 | 1148643 |
| 1723070400 | 73.73 | -1.63 | -2.16 | 76.66 | 77 | 73.62 | 2565428 |
| 1722984000 | 75.36 | 0.66 | 0.88 | 74.71 | 76.76 | 73.71 | 2219414 |
| 1722897600 | 74.7 | -3.68 | -4.70 | 74.8 | 76.81 | 73.28 | 2442006 |
| 1722638400 | 78.38 | -3.22 | -3.95 | 78.615 | 79.31 | 77.65 | 2112022 |
| 1722552000 | 81.6 | -2.84 | -3.36 | 85.1 | 85.73 | 80.2 | 2567191 |
| 1722465600 | 84.44 | 0.12 | 0.14 | 84.5 | 86.21 | 83.78 | 1478391 |
| 1722379200 | 84.32 | 1.06 | 1.27 | 83.55 | 84.49 | 82.67 | 1213432 |
| 1722292800 | 83.26 | 0.24 | 0.29 | 83.08 | 83.75 | 82.445 | 1020558 |
| 1722033600 | 83.02 | 1.47 | 1.80 | 82.61 | 83.626 | 82.12 | 1001624 |
| 1721947200 | 81.55 | 1.65 | 2.07 | 79.48 | 82.895 | 79.48 | 1239425 |
| 1721860800 | 79.9 | -0.45 | -0.56 | 80.36 | 82.08 | 79.86 | 1622804 |
| 1721774400 | 80.35 | -0.48 | -0.59 | 80.2 | 80.74 | 79.33 | 1116960 |
| 1721688000 | 80.83 | 0.82 | 1.02 | 80.5 | 80.86 | 78.94 | 827970 |
| 1721428800 | 80.01 | -1.81 | -2.21 | 81.295 | 82.52 | 79.73 | 1410316 |
| 1721342400 | 81.82 | -1.08 | -1.30 | 82.58 | 84.26 | 81.49 | 1881555 |
| 1721256000 | 82.9 | -1.12 | -1.33 | 83.31 | 83.85 | 82.57 | 1400398 |
| 1721169600 | 84.02 | 2.02 | 2.46 | 82.87 | 84.23 | 82.09 | 1969788 |
| 1721083200 | 82 | 1.07 | 1.32 | 80.41 | 82.79 | 80.41 | 1567129 |
| 1720824000 | 80.93 | 1.22 | 1.53 | 78.5 | 81.69 | 77.7041 | 2107616 |
| 1720737600 | 79.71 | 2.78 | 3.61 | 78.42 | 80.06 | 78.22 | 2740782 |
| 1720651200 | 76.93 | 4.67 | 6.46 | 72.55 | 77.35 | 72.55 | 4776608 |
| 1720564800 | 72.26 | -0.74 | -1.01 | 72.7 | 72.9475 | 72.16 | 1280029 |
| 1720478400 | 73 | 1.42 | 1.98 | 72.66 | 73.34 | 71.89 | 1292544 |
| 1720219200 | 71.58 | -1.3 | -1.78 | 72.78 | 72.78 | 71.46 | 2293634 |
| 1720040640 | 72.88 | -0.4 | -0.55 | 73.7 | 74.61 | 72.8 | 1315086 |
| 1719960000 | 73.28 | 2.07 | 2.91 | 71.29 | 73.33 | 70.75 | 1900145 |
| 1719873600 | 71.21 | -2.13 | -2.90 | 73.15 | 73.96 | 71.18 | 1649197 |
| 1719614400 | 73.34 | 0.01 | 0.01 | 73.33 | 74.57 | 72.86 | 2222685 |
| 1719528000 | 73.33 | 0.6 | 0.82 | 73.01 | 73.49 | 72.2 | 1365106 |
| 1719441600 | 72.73 | 0.96 | 1.34 | 71.33 | 72.83 | 71.05 | 1936340 |
| 1719355200 | 71.77 | -1.41 | -1.93 | 73 | 73.65 | 71.24 | 2879570 |
| 1719268800 | 73.18 | 1.55 | 2.16 | 70.97 | 73.83 | 70.88 | 3581587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
