Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

America's Car-Mart (NQ: CRMT )

62.07 -2.55 (-3.95%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.804 8.169 7.444 8.076 263,700 +0.27(+3.47%)
Jun 27, 2003 8.302 8.302 7.787 7.804 120,067 -0.42(-5.08%)
Jun 26, 2003 8.293 8.338 8.147 8.222 30,000 -0.07(-0.80%)
Jun 25, 2003 8.400 8.400 7.742 8.289 44,100 -0.02(-0.27%)
Jun 24, 2003 8.062 8.356 7.911 8.311 26,700 +0.30(+3.72%)
Jun 23, 2003 8.187 8.187 7.840 8.013 37,050 -0.20(-2.38%)
Jun 20, 2003 8.231 8.404 8.107 8.209 40,200 -0.03(-0.38%)
Jun 19, 2003 8.400 8.644 8.218 8.240 202,500 -0.16(-1.90%)
Jun 18, 2003 8.369 8.444 8.369 8.400 19,800 -0.04(-0.53%)
Jun 17, 2003 8.413 8.453 8.378 8.444 58,650 +0.11(+1.33%)
Jun 16, 2003 8.222 8.369 7.933 8.333 55,200 +0.12(+1.46%)
Jun 13, 2003 7.844 8.320 7.844 8.213 90,000 -0.05(-0.65%)
Jun 12, 2003 8.111 8.316 7.991 8.267 32,250 +0.27(+3.33%)
Jun 11, 2003 8.111 8.111 7.947 8.000 141,750 +0.00(+0.00%)
Jun 10, 2003 7.564 8.076 7.564 8.000 103,500 -0.04(-0.44%)
Jun 09, 2003 8.347 8.440 8.036 8.036 45,253 -0.31(-3.73%)
Jun 06, 2003 8.378 8.529 8.333 8.347 95,550 -0.05(-0.58%)
Jun 05, 2003 8.556 8.867 8.373 8.396 189,000 -0.05(-0.58%)
Jun 04, 2003 8.236 8.707 8.200 8.444 47,700 +0.22(+2.70%)
Jun 03, 2003 8.329 8.329 8.151 8.222 42,000 -0.03(-0.38%)
Jun 02, 2003 8.267 8.600 8.200 8.253 90,150 +0.30(+3.75%)
May 30, 2003 7.693 8.062 7.644 7.955 208,800 +0.26(+3.40%)
May 29, 2003 7.636 7.693 7.631 7.693 23,100 +0.05(+0.64%)
May 28, 2003 7.693 7.702 7.609 7.644 15,000 -0.05(-0.64%)
May 27, 2003 7.693 7.698 7.556 7.693 45,450 +0.03(+0.35%)
May 23, 2003 7.422 7.756 7.422 7.667 28,650 +0.24(+3.23%)
May 22, 2003 7.604 7.622 7.427 7.427 61,500 -0.19(-2.45%)
May 21, 2003 7.689 7.756 7.613 7.613 13,950 -0.04(-0.58%)
May 20, 2003 7.667 7.667 7.640 7.658 12,450 -0.07(-0.92%)
May 19, 2003 7.698 7.778 7.649 7.729 13,950 -0.03(-0.34%)
May 16, 2003 7.467 7.764 7.467 7.756 19,950 +0.10(+1.28%)
May 15, 2003 7.511 7.667 7.511 7.658 46,500 +0.06(+0.82%)
May 14, 2003 7.778 7.800 7.489 7.596 58,050 -0.18(-2.34%)
May 13, 2003 7.093 7.787 7.089 7.778 109,800 +0.64(+9.03%)
May 12, 2003 6.889 7.133 6.844 7.133 55,500 +0.24(+3.55%)
May 09, 2003 7.000 7.089 6.871 6.889 25,500 -0.07(-0.96%)
May 08, 2003 6.769 6.956 6.769 6.956 29,700 +0.21(+3.10%)
May 07, 2003 6.711 6.764 6.644 6.747 20,250 +0.05(+0.73%)
May 06, 2003 6.667 6.711 6.600 6.698 5,700 +0.01(+0.13%)
May 05, 2003 6.636 6.724 6.618 6.689 87,300 +0.08(+1.14%)
May 02, 2003 6.640 6.640 6.564 6.613 10,200 -0.05(-0.80%)
May 01, 2003 6.667 6.684 6.636 6.667 33,000 +0.00(+0.00%)
Apr 30, 2003 6.644 6.667 6.631 6.667 64,800 +0.05(+0.73%)
Apr 29, 2003 6.489 6.667 6.489 6.618 110,550 +0.13(+1.99%)
Apr 28, 2003 6.347 6.489 6.284 6.489 62,100 +0.14(+2.24%)
Apr 25, 2003 6.378 6.444 6.347 6.347 71,100 -0.05(-0.83%)
Apr 24, 2003 6.196 6.422 6.196 6.400 25,500 +0.07(+1.05%)
Apr 23, 2003 6.133 6.480 6.089 6.333 101,850 +0.23(+3.73%)
Apr 22, 2003 5.960 6.133 5.960 6.105 48,750 +0.16(+2.65%)
Apr 21, 2003 5.924 5.960 5.924 5.948 1,200 +0.06(+1.00%)
Apr 17, 2003 5.804 5.916 5.804 5.889 44,850 -0.02(-0.29%)
Apr 16, 2003 5.924 5.933 5.782 5.906 64,950 -0.02(-0.31%)
Apr 15, 2003 5.844 6.000 5.844 5.924 109,500 -0.06(-0.96%)
Apr 14, 2003 6.040 6.040 5.773 5.982 23,700 -0.03(-0.45%)
Apr 11, 2003 6.089 6.111 6.000 6.009 19,050 -0.10(-1.60%)
Apr 10, 2003 6.133 6.133 6.107 6.107 10,200 -0.03(-0.43%)
Apr 09, 2003 6.133 6.156 6.133 6.133 4,200 +0.01(+0.14%)
Apr 08, 2003 6.178 6.178 6.124 6.124 1,650 -0.05(-0.86%)
Apr 07, 2003 6.169 6.236 5.964 6.178 39,000 +0.04(+0.65%)
Apr 04, 2003 5.951 6.156 5.951 6.138 50,250 +0.15(+2.52%)
Apr 03, 2003 5.884 6.000 5.884 5.987 48,150 +0.09(+1.58%)
Apr 02, 2003 5.778 5.960 5.778 5.893 55,650 +0.14(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.