CARMAX, Inc. (NY: KMX)
51.66 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.675 9.850 9.575 9.850 246,800 +0.11(+1.08%)
Nov 27, 2002 9.300 9.745 9.300 9.745 454,400 +0.62(+6.85%)
Nov 26, 2002 9.540 9.550 9.120 9.120 506,300 -0.46(-4.75%)
Nov 25, 2002 9.665 10.00 9.525 9.575 606,100 -0.09(-0.88%)
Nov 22, 2002 9.150 10.05 9.110 9.660 2,126,700 +0.38(+4.15%)
Nov 21, 2002 8.500 9.315 8.475 9.275 1,676,700 +0.80(+9.50%)
Nov 20, 2002 8.000 8.500 8.000 8.470 1,381,300 +0.45(+5.61%)
Nov 19, 2002 8.450 8.450 8.020 8.020 616,700 -0.46(-5.37%)
Nov 18, 2002 8.255 8.495 8.200 8.475 803,300 +0.24(+2.91%)
Nov 15, 2002 7.990 8.260 7.975 8.235 570,600 +0.24(+3.07%)
Nov 14, 2002 8.000 8.075 7.800 7.990 818,400 +0.08(+0.95%)
Nov 13, 2002 8.035 8.035 7.705 7.915 860,700 -0.14(-1.74%)
Nov 12, 2002 8.015 8.100 7.960 8.055 589,300 +0.05(+0.69%)
Nov 11, 2002 7.950 8.070 7.900 8.000 972,600 -0.11(-1.30%)
Nov 08, 2002 8.005 8.135 7.815 8.105 579,300 +0.10(+1.25%)
Nov 07, 2002 8.400 8.400 7.995 8.005 919,500 -0.42(-4.99%)
Nov 06, 2002 8.595 8.625 8.310 8.425 669,700 -0.17(-1.98%)
Nov 05, 2002 8.650 8.700 8.350 8.595 775,000 -0.18(-2.05%)
Nov 04, 2002 8.300 9.065 8.250 8.775 1,202,900 +0.64(+7.87%)
Nov 01, 2002 8.195 8.400 8.000 8.135 923,600 -0.06(-0.73%)
Oct 31, 2002 8.230 8.235 7.760 8.195 931,200 -0.05(-0.67%)
Oct 30, 2002 8.550 8.600 7.950 8.250 1,463,200 -0.30(-3.51%)
Oct 29, 2002 8.650 8.750 8.375 8.550 1,399,500 -0.10(-1.16%)
Oct 28, 2002 8.675 9.070 8.625 8.650 1,168,700 +0.10(+1.17%)
Oct 25, 2002 8.525 8.650 8.320 8.550 1,004,100 -0.13(-1.55%)
Oct 24, 2002 9.000 9.340 8.520 8.685 1,068,700 -0.31(-3.45%)
Oct 23, 2002 8.885 9.120 8.715 8.995 1,428,100 +0.06(+0.73%)
Oct 22, 2002 8.550 9.250 8.400 8.930 2,196,300 +0.18(+2.06%)
Oct 21, 2002 7.780 8.900 7.675 8.750 1,942,500 +0.97(+12.54%)
Oct 18, 2002 7.450 7.855 7.450 7.775 1,313,600 +0.35(+4.71%)
Oct 17, 2002 7.725 7.750 7.425 7.425 1,517,000 -0.07(-0.87%)
Oct 16, 2002 7.895 7.895 7.305 7.490 927,900 -0.40(-5.13%)
Oct 15, 2002 7.575 8.050 7.560 7.895 1,955,300 +0.52(+7.12%)
Oct 14, 2002 7.250 7.410 7.100 7.370 686,600 +0.15(+2.01%)
Oct 11, 2002 7.125 7.675 7.100 7.225 2,232,400 +0.08(+1.12%)
Oct 10, 2002 6.825 7.260 6.450 7.145 4,789,000 +0.21(+3.03%)
Oct 09, 2002 6.990 7.075 6.850 6.935 3,641,200 -0.09(-1.28%)
Oct 08, 2002 7.125 7.250 6.960 7.025 3,572,700 -0.22(-3.10%)
Oct 07, 2002 7.685 7.700 7.155 7.250 2,411,000 -0.44(-5.66%)
Oct 04, 2002 8.000 8.000 7.540 7.685 3,367,600 -0.24(-3.03%)
Oct 03, 2002 7.975 8.110 7.895 7.925 1,925,500 -0.06(-0.75%)
Oct 02, 2002 8.150 8.250 7.890 7.985 5,680,300 -0.17(-2.02%)
Oct 01, 2002 8.200 8.525 7.760 8.150 6,235,700 +0.12(+1.56%)
Sep 30, 2002 7.680 8.050 7.435 8.025 3,537,800 +0.35(+4.49%)
Sep 27, 2002 8.050 8.275 7.625 7.680 969,400 -0.32(-3.94%)
Sep 26, 2002 8.190 8.350 7.880 7.995 1,275,300 -0.19(-2.32%)
Sep 25, 2002 8.000 8.550 7.925 8.185 1,862,900 +0.49(+6.30%)
Sep 24, 2002 7.650 7.840 7.450 7.700 1,143,400 -0.08(-0.96%)
Sep 23, 2002 8.200 8.260 7.615 7.775 925,600 -0.55(-6.61%)
Sep 20, 2002 8.275 8.450 8.245 8.325 334,900 +0.02(+0.30%)
Sep 19, 2002 8.100 8.470 8.005 8.300 883,000 +0.05(+0.61%)
Sep 18, 2002 8.900 8.905 8.125 8.250 1,720,600 -0.83(-9.14%)
Sep 17, 2002 9.400 9.405 8.800 9.080 1,441,900 -0.38(-4.02%)
Sep 16, 2002 9.250 9.610 9.205 9.460 519,100 +0.21(+2.27%)
Sep 13, 2002 9.345 9.620 9.150 9.250 839,300 -0.15(-1.60%)
Sep 12, 2002 9.975 9.975 9.395 9.400 100,000 -0.70(-6.93%)
Sep 11, 2002 10.68 10.72 10.05 10.10 816,300 -0.45(-4.27%)
Sep 10, 2002 10.25 10.62 10.00 10.55 864,400 +0.30(+2.93%)
Sep 09, 2002 9.550 10.28 9.550 10.25 847,900 +0.74(+7.78%)
Sep 06, 2002 9.250 9.600 9.150 9.510 1,040,900 +1.00(+11.75%)
Sep 05, 2002 8.400 8.585 8.275 8.510 498,300 +0.02(+0.24%)
Sep 04, 2002 8.200 8.575 8.200 8.490 120,000 +0.31(+3.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here