CARMAX, Inc. (NY: KMX)
53.57 USD  +0.05 (+0.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.770 7.820 7.380 7.610 785,757 -0.23(-2.93%)
Nov 26, 2008 7.170 7.950 6.900 7.840 2,480,160 +0.11(+1.42%)
Nov 25, 2008 7.330 7.780 7.200 7.730 2,339,334 +0.44(+6.04%)
Nov 24, 2008 6.600 7.400 6.540 7.290 2,605,751 +0.77(+11.81%)
Nov 21, 2008 6.550 6.960 5.760 6.520 3,667,783 +0.29(+4.65%)
Nov 20, 2008 7.000 7.230 6.200 6.230 4,226,292 -0.89(-12.50%)
Nov 19, 2008 8.120 8.370 7.110 7.120 2,720,344 -0.97(-11.99%)
Nov 18, 2008 8.070 8.380 7.780 8.090 2,633,092 -0.05(-0.61%)
Nov 17, 2008 8.200 8.590 8.030 8.140 1,935,087 -0.22(-2.63%)
Nov 14, 2008 8.970 9.320 7.970 8.360 2,679,720 -0.76(-8.33%)
Nov 13, 2008 8.110 9.120 7.640 9.120 3,230,683 +0.85(+10.28%)
Nov 12, 2008 8.410 8.520 8.160 8.270 2,024,320 -0.12(-1.43%)
Nov 11, 2008 8.360 8.920 8.130 8.390 1,893,354 -0.12(-1.41%)
Nov 10, 2008 9.450 9.450 8.440 8.510 1,277,625 -0.67(-7.30%)
Nov 07, 2008 9.010 9.440 8.860 9.180 1,873,681 +0.23(+2.57%)
Nov 06, 2008 9.310 9.580 8.920 8.950 1,271,811 -0.40(-4.28%)
Nov 05, 2008 10.20 10.50 9.260 9.350 1,893,394 -0.96(-9.31%)
Nov 04, 2008 10.17 10.43 9.870 10.31 1,169,827 +0.35(+3.51%)
Nov 03, 2008 10.57 10.57 9.860 9.960 1,690,845 -0.66(-6.21%)
Oct 31, 2008 10.35 10.88 10.08 10.62 1,910,160 +0.32(+3.11%)
Oct 30, 2008 10.19 10.39 9.980 10.30 1,434,505 +0.24(+2.39%)
Oct 29, 2008 9.950 10.34 9.780 10.06 2,282,612 +0.09(+0.90%)
Oct 28, 2008 9.450 10.00 9.040 9.970 2,455,115 +0.68(+7.32%)
Oct 27, 2008 9.180 9.740 9.160 9.290 1,581,621 -0.08(-0.85%)
Oct 25, 2008 8.800 9.680 8.800 9.370 0 +0.00(+0.00%)
Oct 24, 2008 8.800 9.680 8.800 9.370 1,810,290 -0.40(-4.09%)
Oct 23, 2008 9.800 10.00 9.460 9.770 1,953,060 +0.10(+1.03%)
Oct 22, 2008 9.770 10.02 9.470 9.670 2,504,000 -0.35(-3.49%)
Oct 21, 2008 10.27 10.63 9.970 10.02 1,502,256 -0.42(-4.02%)
Oct 20, 2008 9.810 11.00 9.760 10.44 2,718,627 +0.78(+8.07%)
Oct 17, 2008 9.150 9.980 9.150 9.660 2,747,456 +0.14(+1.47%)
Oct 16, 2008 9.750 9.920 8.790 9.520 1,836,407 -0.03(-0.31%)
Oct 15, 2008 10.26 10.37 9.430 9.550 2,936,137 -0.88(-8.44%)
Oct 14, 2008 11.51 12.00 9.870 10.43 2,712,240 -0.43(-3.96%)
Oct 13, 2008 11.44 11.44 10.28 10.86 2,196,664 +0.53(+5.13%)
Oct 10, 2008 9.370 10.33 9.200 10.33 5,960,835 +0.23(+2.28%)
Oct 09, 2008 10.37 10.37 9.490 10.10 3,033,739 +0.28(+2.85%)
Oct 08, 2008 9.700 10.30 9.330 9.820 3,616,361 -0.28(-2.77%)
Oct 07, 2008 11.15 11.15 10.00 10.10 4,663,402 -0.83(-7.59%)
Oct 06, 2008 11.64 12.38 10.25 10.93 6,744,772 -1.05(-8.76%)
Oct 04, 2008 12.55 12.64 11.58 11.98 0 +0.00(+0.00%)
Oct 03, 2008 12.55 12.64 11.58 11.98 4,019,822 -0.37(-3.00%)
Oct 02, 2008 14.20 14.20 12.04 12.35 5,116,627 -1.01(-7.56%)
Oct 01, 2008 13.92 14.00 13.15 13.36 3,388,647 -0.64(-4.57%)
Sep 30, 2008 14.49 14.79 13.75 14.00 3,720,176 -0.09(-0.64%)
Sep 29, 2008 14.07 14.39 13.71 14.09 3,634,666 -0.33(-2.29%)
Sep 27, 2008 14.38 14.60 14.22 14.42 0 +0.00(+0.00%)
Sep 26, 2008 14.38 14.60 14.22 14.42 0 -0.34(-2.30%)
Sep 25, 2008 14.83 15.15 14.57 14.76 2,505,337 +0.06(+0.41%)
Sep 24, 2008 14.32 15.09 14.24 14.70 3,977,697 +0.38(+2.65%)
Sep 23, 2008 15.16 15.55 14.06 14.32 6,193,538 -0.87(-5.73%)
Sep 22, 2008 16.38 16.38 14.98 15.19 4,825,275 -1.31(-7.94%)
Sep 19, 2008 17.05 20.70 14.80 16.50 0 +1.31(+8.62%)
Sep 18, 2008 15.57 17.12 14.39 15.19 6,012,163 -0.13(-0.85%)
Sep 17, 2008 15.03 15.61 14.61 15.32 4,038,533 -0.01(-0.07%)
Sep 16, 2008 15.09 15.53 14.61 15.33 3,265,601 +0.13(+0.86%)
Sep 15, 2008 14.99 15.74 14.78 15.20 1,856,046 -0.46(-2.94%)
Sep 12, 2008 15.93 16.00 15.31 15.66 2,232,785 -0.37(-2.31%)
Sep 11, 2008 15.34 16.03 14.76 16.03 3,013,806 +0.30(+1.91%)
Sep 10, 2008 16.09 16.26 15.03 15.73 2,402,680 -0.30(-1.87%)
Sep 09, 2008 16.99 17.00 15.94 16.03 2,672,010 -0.47(-2.85%)
Sep 08, 2008 15.92 16.53 15.83 16.50 3,112,417 +1.10(+7.14%)
Sep 06, 2008 15.64 15.83 14.91 15.40 0 +0.00(+0.00%)
Sep 05, 2008 15.64 15.83 14.91 15.40 0 -0.47(-2.96%)
Sep 04, 2008 15.67 16.09 15.51 15.87 2,042,603 +0.07(+0.44%)
Sep 03, 2008 15.22 16.50 14.96 15.80 2,561,572 +0.50(+3.27%)
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