America's Car-Mart Inc Common Stockのデータ

America's Car-Mart Inc Common Stockの基本情報

名前 America's Car-Mart Inc Common Stock
ティッカー CRMT
国 United States
上場年 nan
セクター Consumer Durables

America's Car-Mart Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 137.5 134.45 134.69 137.05 37600.0 137.05
2021-02-12 135.46 133.16 134.29 134.52 26000.0 134.52
2021-02-11 135.22 130.1 131.44 135.22 36900.0 135.22
2021-02-10 132.96 129.57 132.96 130.36 23400.0 130.36
2021-02-09 132.36 128.43 129.21 131.29 41300.0 131.29
2021-02-08 131.07 129.32 130.0 129.94 34200.0 129.94
2021-02-05 129.97 126.85 128.26 129.97 22700.0 129.97
2021-02-04 128.21 121.9 121.9 128.01 23000.0 128.01
2021-02-03 124.43 121.73 124.02 122.57 35600.0 122.57
2021-02-02 125.53 120.16 120.47 124.59 39100.0 124.59
2021-02-01 120.5 116.49 117.98 118.81 33100.0 118.81
2021-01-29 119.48 115.89 116.38 118.78 40800.0 118.78
2021-01-28 118.98 113.29 117.95 116.94 73600.0 116.94
2021-01-27 118.81 111.34 118.81 116.43 76500.0 116.43
2021-01-26 123.48 119.88 123.15 122.14 49000.0 122.14
2021-01-25 126.19 120.09 124.5 121.28 37900.0 121.28
2021-01-22 126.29 122.01 123.34 125.74 41300.0 125.74
2021-01-21 126.5 122.89 123.87 125.11 24300.0 125.11
2021-01-20 125.57 122.92 123.08 124.34 29400.0 124.34
2021-01-19 122.89 119.26 122.27 121.5 82600.0 121.5
2021-01-15 127.0 121.41 124.48 121.99 33600.0 121.99
2021-01-14 126.08 121.2 121.28 124.53 33100.0 124.53
2021-01-13 125.47 120.76 125.47 121.07 22800.0 121.07
2021-01-12 126.49 121.98 123.18 125.35 23200.0 125.35
2021-01-11 122.56 118.38 118.38 121.97 27500.0 121.97
2021-01-08 120.7 117.75 119.78 119.5 30300.0 119.5
2021-01-07 119.92 115.86 117.86 119.01 84700.0 119.01
2021-01-06 117.48 110.75 110.75 116.16 71800.0 116.16
2021-01-05 112.65 106.2 106.2 111.3 43600.0 111.3
2021-01-04 111.2 106.87 111.2 107.23 40000.0 107.23
2020-12-31 111.49 108.02 109.66 109.84 30300.0 109.84
2020-12-30 111.29 107.58 109.62 110.14 32100.0 110.14
2020-12-29 109.44 104.35 107.87 108.75 38500.0 108.75
2020-12-28 111.32 107.65 110.81 108.22 46100.0 108.22
2020-12-24 111.41 107.86 110.84 110.0 24200.0 110.0
2020-12-23 112.0 108.5 110.21 109.14 54000.0 109.14
2020-12-22 113.0 109.09 113.0 110.25 38400.0 110.25
2020-12-21 117.08 111.37 117.08 112.97 45000.0 112.97
2020-12-18 118.53 115.0 116.81 118.47 118700.0 118.47
2020-12-17 117.09 111.42 112.51 116.21 27900.0 116.21
2020-12-16 115.85 111.44 115.5 112.49 37700.0 112.49
2020-12-15 115.83 111.48 112.05 114.55 31400.0 114.55
2020-12-14 116.64 109.99 114.94 111.46 52500.0 111.46
2020-12-11 116.03 111.34 113.3 113.0 30700.0 113.0
2020-12-10 114.94 110.95 110.95 114.55 26600.0 114.55
2020-12-09 112.69 109.61 111.11 112.28 48600.0 112.28
2020-12-08 110.93 107.25 108.25 110.7 35200.0 110.7
2020-12-07 111.01 107.41 108.64 109.89 26100.0 109.89
2020-12-04 112.7 108.27 110.23 109.4 36500.0 109.4
2020-12-03 111.05 106.89 106.89 109.48 57000.0 109.48
2020-12-02 107.63 106.09 107.37 106.5 22500.0 106.5
2020-12-01 108.5 104.25 105.97 108.26 29800.0 108.26
2020-11-30 105.7 103.24 105.05 104.5 37500.0 104.5
2020-11-27 107.55 104.6 107.0 106.15 8600.0 106.15
2020-11-25 107.73 102.49 107.37 106.74 37200.0 106.74
2020-11-24 109.76 105.25 105.86 107.65 53900.0 107.65
2020-11-23 104.41 101.7 103.22 103.91 31500.0 103.91
2020-11-20 102.55 100.61 100.61 101.64 35100.0 101.64
2020-11-19 102.17 99.5 101.58 101.66 31100.0 101.66
2020-11-18 107.53 100.41 105.99 102.46 102900.0 102.46
2020-11-17 111.52 101.08 104.2 104.92 137400.0 104.92
2020-11-16 103.14 99.0 99.0 101.96 105900.0 101.96
2020-11-13 98.22 95.07 95.07 97.61 32000.0 97.61
2020-11-12 96.05 93.65 95.86 94.72 30700.0 94.72
2020-11-11 97.76 94.41 96.99 96.51 27100.0 96.51
2020-11-10 97.32 93.3 93.6 96.03 38500.0 96.03
2020-11-09 99.2 90.61 97.87 92.67 88400.0 92.67
2020-11-06 94.43 90.72 94.0 91.14 35700.0 91.14
2020-11-05 96.3 92.7 93.66 93.53 34900.0 93.53
2020-11-04 93.57 89.46 91.93 93.04 30500.0 93.04
2020-11-03 94.42 91.07 91.52 93.78 52600.0 93.78
2020-11-02 90.31 86.47 87.93 90.31 37400.0 90.31
2020-10-30 86.77 83.22 84.7 86.52 68300.0 86.52
2020-10-29 85.79 82.72 84.26 84.87 49900.0 84.87
2020-10-28 86.45 84.05 86.45 84.05 33700.0 84.05
2020-10-27 91.05 87.68 90.25 87.83 35300.0 87.83
2020-10-26 92.89 89.35 92.07 91.03 33200.0 91.03
2020-10-23 95.21 93.5 95.07 93.57 37200.0 93.57
2020-10-22 95.28 93.26 94.86 94.2 40200.0 94.2
2020-10-21 95.9 93.5 94.59 94.27 19700.0 94.27
2020-10-20 96.26 93.5 94.89 94.52 26700.0 94.52
2020-10-19 97.45 94.23 97.45 94.23 28500.0 94.23
2020-10-16 97.19 94.72 95.48 96.2 29200.0 96.2
2020-10-15 96.17 93.39 93.46 95.75 21300.0 95.75
2020-10-14 96.87 92.7 95.5 93.93 31300.0 93.93
2020-10-13 96.45 93.52 93.52 95.67 25100.0 95.67
2020-10-12 94.43 92.1 93.84 93.78 61100.0 93.78
2020-10-09 94.86 91.32 94.21 93.52 29300.0 93.52
2020-10-08 93.97 90.54 92.53 93.55 17400.0 93.55
2020-10-07 94.51 90.82 94.51 91.75 31700.0 91.75
2020-10-06 94.34 90.89 91.68 91.76 48400.0 91.76
2020-10-05 91.19 88.72 88.72 90.98 24600.0 90.98
2020-10-02 88.76 85.23 85.23 88.3 51300.0 88.3
2020-10-01 87.25 85.16 85.59 87.13 65000.0 87.13
2020-09-30 87.48 84.13 85.27 84.88 47700.0 84.88
2020-09-29 86.99 84.71 86.99 84.9 32700.0 84.9
2020-09-28 87.87 85.43 85.57 87.38 75600.0 87.38
2020-09-25 86.01 83.11 83.76 84.57 68500.0 84.57
2020-09-24 87.56 83.75 86.7 83.75 40600.0 83.75
2020-09-23 89.8 86.14 89.16 86.35 55200.0 86.35
2020-09-22 89.24 85.48 85.48 88.79 66100.0 88.79
2020-09-21 85.58 82.48 85.17 84.6 55900.0 84.6
2020-09-18 88.06 86.19 86.69 87.01 99300.0 87.01
2020-09-17 87.76 85.94 85.98 86.44 91800.0 86.44
2020-09-16 89.71 85.41 89.71 87.59 104400.0 87.59
2020-09-15 92.63 88.34 89.49 88.49 86100.0 88.49
2020-09-14 99.65 86.36 98.22 87.9 243300.0 87.9
2020-09-11 102.14 96.5 101.94 98.07 55500.0 98.07
2020-09-10 106.34 100.57 105.26 101.68 101100.0 101.68
2020-09-09 104.52 100.13 102.36 104.08 65100.0 104.08
2020-09-08 102.25 98.71 99.3 101.46 57500.0 101.46
2020-09-04 102.47 98.73 101.64 100.74 43500.0 100.74
2020-09-03 102.0 99.0 101.18 100.69 54000.0 100.69
2020-09-02 103.72 99.76 103.72 101.7 40900.0 101.7
2020-09-01 103.98 99.81 100.25 102.79 48500.0 102.79
2020-08-31 102.46 99.0 101.13 100.5 64800.0 100.5
2020-08-28 102.32 101.35 102.0 101.67 35600.0 101.67
2020-08-27 102.44 100.61 102.39 101.21 21800.0 101.21
2020-08-26 101.95 99.76 100.88 101.48 31500.0 101.48
2020-08-25 103.73 100.39 103.73 101.01 33500.0 101.01
2020-08-24 104.39 101.72 103.41 103.11 48900.0 103.11
2020-08-21 102.27 98.71 99.74 101.22 62100.0 101.22
2020-08-20 101.09 98.71 99.74 99.86 53300.0 99.86
2020-08-19 105.6 100.22 105.57 101.6 83200.0 101.6
2020-08-18 110.97 102.75 109.5 104.52 136900.0 104.52
2020-08-17 106.0 99.01 99.35 105.31 153300.0 105.31
2020-08-14 98.8 95.66 96.33 98.75 50800.0 98.75
2020-08-13 99.13 96.01 98.19 96.96 29400.0 96.96
2020-08-12 100.6 98.06 99.5 99.14 35300.0 99.14
2020-08-11 99.93 96.35 97.7 98.13 49800.0 98.13
2020-08-10 97.32 95.57 96.17 96.3 40100.0 96.3
2020-08-07 95.77 93.72 93.72 95.13 30500.0 95.13
2020-08-06 97.72 93.71 97.04 93.81 43200.0 93.81
2020-08-05 96.97 95.19 96.33 96.93 54900.0 96.93
2020-08-04 96.48 94.63 95.65 94.97 39800.0 94.97
2020-08-03 96.5 93.7 95.96 95.62 40300.0 95.62
2020-07-31 96.2 92.5 95.99 95.16 51600.0 95.16
2020-07-30 98.0 96.17 97.39 96.5 54700.0 96.5
2020-07-29 99.86 97.02 97.02 98.92 54200.0 98.92
2020-07-28 101.35 96.82 100.1 96.82 56700.0 96.82
2020-07-27 101.28 97.7 98.64 100.08 44400.0 100.08
2020-07-24 103.89 96.24 102.69 98.66 54900.0 98.66
2020-07-23 104.41 97.75 99.95 102.69 96400.0 102.69
2020-07-22 101.96 93.38 96.26 99.52 125800.0 99.52
2020-07-21 96.79 90.94 91.05 96.4 67000.0 96.4
2020-07-20 92.17 89.24 90.15 90.58 35700.0 90.58
2020-07-17 92.45 90.42 91.05 90.99 35200.0 90.99
2020-07-16 93.69 90.02 92.84 91.56 40100.0 91.56
2020-07-15 95.23 88.22 91.42 94.04 54400.0 94.04
2020-07-14 89.11 86.01 86.62 89.05 40300.0 89.05
2020-07-13 91.09 86.41 88.85 86.41 35800.0 86.41
2020-07-10 87.49 84.59 84.59 87.15 31900.0 87.15
2020-07-09 87.87 83.68 87.87 84.0 47000.0 84.0
2020-07-08 88.92 85.36 87.91 88.19 41300.0 88.19
2020-07-07 89.19 87.62 88.33 87.76 50100.0 87.76
2020-07-06 91.49 88.07 88.96 89.29 45000.0 89.29
2020-07-02 88.13 85.89 86.49 86.76 39200.0 86.76
2020-07-01 88.39 84.16 88.2 84.64 43600.0 84.64
2020-06-30 88.24 84.19 84.76 87.87 69200.0 87.87
2020-06-29 85.86 82.46 82.46 85.16 36500.0 85.16
2020-06-26 86.77 80.47 85.41 81.22 83100.0 81.22
2020-06-25 85.65 82.99 83.63 85.65 52000.0 85.65
2020-06-24 88.15 83.18 87.4 84.5 37700.0 84.5
2020-06-23 88.84 86.65 88.54 88.3 51300.0 88.3
2020-06-22 88.75 86.71 87.43 87.24 45000.0 87.24
2020-06-19 91.83 87.74 90.82 87.89 80400.0 87.89
2020-06-18 90.23 88.85 89.42 89.33 30800.0 89.33
2020-06-17 92.65 89.83 92.52 90.36 31300.0 90.36
2020-06-16 96.28 91.49 94.71 92.5 49400.0 92.5
2020-06-15 92.18 85.41 85.41 91.49 32800.0 91.49
2020-06-12 90.95 85.1 89.01 87.83 38500.0 87.83
2020-06-11 88.48 82.74 85.98 84.85 64200.0 84.85
2020-06-10 94.63 90.97 93.9 91.0 66900.0 91.0
2020-06-09 94.97 92.02 93.39 94.15 50600.0 94.15
2020-06-08 99.16 94.01 97.37 95.32 62800.0 95.32
2020-06-05 97.41 90.9 90.9 96.71 80700.0 96.71
2020-06-04 88.69 85.28 85.28 87.4 57900.0 87.4
2020-06-03 86.71 82.91 84.0 86.24 57100.0 86.24
2020-06-02 84.59 80.0 81.73 82.23 65800.0 82.23
2020-06-01 84.62 79.49 81.49 81.6 87100.0 81.6
2020-05-29 80.59 77.6 79.8 79.57 79900.0 79.57
2020-05-28 87.0 80.85 85.53 80.99 77800.0 80.99
2020-05-27 85.22 81.09 83.89 84.66 81100.0 84.66
2020-05-26 82.0 77.05 80.7 81.02 180000.0 81.02
2020-05-22 80.0 72.09 80.0 77.46 99700.0 77.46
2020-05-21 75.38 70.69 71.05 73.38 129200.0 73.38
2020-05-20 72.44 70.19 70.19 71.0 70800.0 71.0
2020-05-19 73.2 69.6 70.88 69.6 54900.0 69.6
2020-05-18 73.26 70.03 70.46 70.86 73600.0 70.86
2020-05-15 68.08 64.75 64.75 67.57 50900.0 67.57
2020-05-14 66.06 61.55 64.0 66.04 56100.0 66.04
2020-05-13 68.32 64.27 67.74 64.97 76200.0 64.97
2020-05-12 71.89 68.07 70.66 68.07 70500.0 68.07
2020-05-11 72.06 69.37 70.73 70.59 57500.0 70.59
2020-05-08 72.58 69.29 69.35 72.53 58900.0 72.53
2020-05-07 70.16 66.9 66.9 68.37 74500.0 68.37
2020-05-06 70.47 66.53 68.78 66.69 56900.0 66.69
2020-05-05 71.87 67.56 68.11 68.73 107100.0 68.73
2020-05-04 68.73 60.13 61.21 67.93 139900.0 67.93
2020-05-01 64.01 61.5 63.76 63.56 68800.0 63.56
2020-04-30 66.8 64.53 65.73 65.95 53200.0 65.95
2020-04-29 69.41 64.97 66.36 67.59 86300.0 67.59
2020-04-28 66.0 61.42 64.0 62.68 62800.0 62.68
2020-04-27 62.66 60.0 60.2 61.89 69600.0 61.89
2020-04-24 59.02 54.08 55.97 58.53 62900.0 58.53
2020-04-23 57.33 54.29 55.08 55.0 61700.0 55.0
2020-04-22 55.84 53.5 55.84 54.1 38800.0 54.1
2020-04-21 55.99 53.67 54.71 54.43 75600.0 54.43
2020-04-20 60.09 54.75 58.81 56.63 73000.0 56.63
2020-04-17 62.7 57.87 60.89 58.82 91000.0 58.82
2020-04-16 58.09 54.45 57.75 57.96 64300.0 57.96
2020-04-15 62.29 56.4 61.11 57.15 133900.0 57.15
2020-04-14 69.34 63.6 66.9 64.4 66100.0 64.4
2020-04-13 66.54 63.86 64.28 64.75 78300.0 64.75
2020-04-09 72.15 62.8 62.8 64.45 76900.0 64.45
2020-04-08 64.6 57.3 60.52 61.3 100700.0 61.3
2020-04-07 62.75 55.97 58.09 58.78 75200.0 58.78
2020-04-06 55.94 49.47 49.47 55.37 93400.0 55.37
2020-04-03 50.55 44.15 48.74 46.89 104000.0 46.89
2020-04-02 51.46 45.77 48.97 48.46 97000.0 48.46
2020-04-01 55.15 48.2 53.54 49.21 90900.0 49.21
2020-03-31 56.99 50.52 51.76 56.35 87800.0 56.35
2020-03-30 57.4 49.5 56.19 53.13 113800.0 53.13
2020-03-27 56.51 50.0 53.88 53.91 94800.0 53.91
2020-03-26 60.79 50.46 55.26 54.81 163200.0 54.81
2020-03-25 58.98 49.11 49.24 54.78 146900.0 54.78
2020-03-24 49.19 40.04 41.61 49.19 144400.0 49.19
2020-03-23 40.78 37.02 40.09 39.16 168700.0 39.16
2020-03-20 51.6 40.01 45.9 40.43 215700.0 40.43
2020-03-19 45.1 36.5 38.64 43.86 318200.0 43.86
2020-03-18 59.71 35.18 54.37 38.5 284200.0 38.5
2020-03-17 70.35 55.0 65.64 59.45 283900.0 59.45
2020-03-16 74.5 65.4 74.48 65.52 118300.0 65.52
2020-03-13 82.9 74.69 79.17 82.37 98500.0 82.37
2020-03-12 86.45 74.92 85.71 74.92 158600.0 74.92
2020-03-11 96.23 90.77 96.11 92.44 65000.0 92.44
2020-03-10 102.18 95.5 99.44 98.75 61700.0 98.75
2020-03-09 98.46 81.03 92.08 97.48 115300.0 97.48
2020-03-06 99.93 95.49 97.3 97.97 73500.0 97.97
2020-03-05 106.22 98.94 104.84 100.69 63000.0 100.69
2020-03-04 107.88 104.16 106.33 107.42 70400.0 107.42
2020-03-03 109.3 102.13 106.58 104.09 68200.0 104.09
2020-03-02 106.4 101.65 103.59 106.16 102000.0 106.16
2020-02-28 105.31 99.45 101.28 102.77 126000.0 102.77
2020-02-27 112.0 104.29 108.29 104.76 110600.0 104.76
2020-02-26 111.31 108.46 109.36 110.87 79400.0 110.87
2020-02-25 116.52 109.49 116.52 109.73 121300.0 109.73
2020-02-24 118.67 115.03 117.8 115.83 95700.0 115.83
2020-02-21 129.53 120.63 129.53 121.93 99800.0 121.93
2020-02-20 129.7 120.01 120.01 129.7 230900.0 129.7
2020-02-19 126.96 121.04 122.15 126.52 204600.0 126.52
2020-02-18 121.88 117.55 117.55 121.58 177800.0 121.58