Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CarMax
(NY:
KMX
)
70.26
+0.61 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2006
10.59
10.65
10.38
10.43
1,271,200
-0.10(-0.95%)
Sep 28, 2006
10.56
10.62
10.40
10.53
1,692,800
+0.00(+0.02%)
Sep 27, 2006
10.54
10.55
10.47
10.53
2,224,000
-0.01(-0.12%)
Sep 26, 2006
10.53
10.58
10.45
10.54
2,618,800
+0.03(+0.26%)
Sep 25, 2006
10.50
10.53
10.38
10.51
2,137,200
+0.05(+0.48%)
Sep 22, 2006
10.35
10.50
10.32
10.46
2,132,600
+0.11(+1.09%)
Sep 21, 2006
10.70
10.77
10.28
10.35
5,974,000
-0.48(-4.41%)
Sep 20, 2006
10.75
11.05
10.72
10.82
9,899,600
+0.79(+7.87%)
Sep 19, 2006
10.18
10.18
9.938
10.04
2,389,400
-0.04(-0.37%)
Sep 18, 2006
10.12
10.14
10.03
10.07
1,926,000
-0.06(-0.57%)
Sep 15, 2006
10.09
10.21
10.01
10.13
3,264,800
+0.09(+0.90%)
Sep 14, 2006
10.28
10.28
9.945
10.04
2,792,600
-0.29(-2.78%)
Sep 13, 2006
10.10
10.39
10.09
10.33
3,424,000
+0.21(+2.13%)
Sep 12, 2006
9.797
10.17
9.775
10.11
3,748,800
+0.36(+3.66%)
Sep 11, 2006
9.750
9.860
9.615
9.755
1,885,600
-0.03(-0.33%)
Sep 08, 2006
9.592
9.863
9.575
9.787
2,759,000
+0.22(+2.30%)
Sep 07, 2006
9.490
9.595
9.380
9.568
1,642,400
+0.08(+0.82%)
Sep 06, 2006
9.467
9.500
9.365
9.490
1,972,400
+0.01(+0.11%)
Sep 05, 2006
9.365
9.498
9.345
9.480
1,456,600
+0.09(+0.99%)
Sep 01, 2006
9.412
9.422
9.295
9.387
820,400
-0.04(-0.37%)
Aug 31, 2006
9.120
9.475
9.120
9.422
2,053,600
+0.31(+3.46%)
Aug 30, 2006
8.940
9.117
8.863
9.107
2,498,000
+0.18(+2.02%)
Aug 29, 2006
8.943
9.000
8.875
8.928
1,255,600
-0.01(-0.14%)
Aug 28, 2006
8.880
8.988
8.880
8.940
1,228,200
+0.04(+0.48%)
Aug 25, 2006
8.938
8.957
8.870
8.898
1,203,000
-0.07(-0.84%)
Aug 24, 2006
9.100
9.100
8.910
8.973
1,065,400
-0.11(-1.24%)
Aug 23, 2006
9.158
9.175
9.025
9.085
808,600
-0.04(-0.47%)
Aug 22, 2006
9.050
9.148
9.018
9.127
937,800
+0.05(+0.55%)
Aug 21, 2006
9.215
9.260
9.053
9.078
1,502,000
-0.20(-2.16%)
Aug 18, 2006
9.293
9.300
9.162
9.277
819,200
-0.02(-0.24%)
Aug 17, 2006
9.150
9.303
9.130
9.300
1,312,000
+0.15(+1.61%)
Aug 16, 2006
8.932
9.217
8.932
9.152
1,385,800
+0.24(+2.75%)
Aug 15, 2006
8.838
8.910
8.790
8.908
1,746,000
+0.18(+2.03%)
Aug 14, 2006
8.758
8.885
8.713
8.730
1,325,200
-0.01(-0.11%)
Aug 11, 2006
8.755
8.805
8.727
8.740
1,560,400
-0.04(-0.46%)
Aug 10, 2006
8.700
8.812
8.650
8.780
1,424,400
+0.06(+0.75%)
Aug 09, 2006
8.748
8.773
8.675
8.715
1,673,800
-0.03(-0.34%)
Aug 08, 2006
8.745
8.825
8.697
8.745
2,351,000
+0.00(+0.00%)
Aug 07, 2006
8.775
8.775
8.700
8.745
2,451,600
-0.12(-1.30%)
Aug 04, 2006
8.982
9.053
8.803
8.860
4,116,400
-0.06(-0.67%)
Aug 03, 2006
8.703
8.935
8.682
8.920
1,825,800
+0.21(+2.38%)
Aug 02, 2006
8.645
8.725
8.630
8.713
2,433,000
+0.11(+1.31%)
Aug 01, 2006
8.688
8.695
8.550
8.600
1,726,800
-0.10(-1.15%)
Jul 31, 2006
8.580
8.748
8.510
8.700
1,714,400
+0.12(+1.40%)
Jul 28, 2006
8.463
8.590
8.438
8.580
1,324,400
+0.12(+1.45%)
Jul 27, 2006
8.592
8.600
8.408
8.457
1,053,800
-0.14(-1.63%)
Jul 26, 2006
8.645
8.682
8.550
8.598
915,600
-0.10(-1.09%)
Jul 25, 2006
8.488
8.705
8.387
8.693
1,422,400
+0.17(+2.02%)
Jul 24, 2006
8.322
8.543
8.307
8.520
839,800
+0.27(+3.24%)
Jul 21, 2006
8.420
8.422
8.252
8.252
3,640,400
-0.19(-2.28%)
Jul 20, 2006
8.467
8.500
8.377
8.445
1,515,000
-0.03(-0.30%)
Jul 19, 2006
8.322
8.518
8.322
8.470
2,075,000
+0.15(+1.77%)
Jul 18, 2006
8.350
8.383
8.200
8.322
1,500,000
-0.00(-0.03%)
Jul 17, 2006
8.123
8.355
8.123
8.325
2,583,400
+0.20(+2.49%)
Jul 14, 2006
8.375
8.385
8.070
8.123
2,054,800
-0.25(-3.04%)
Jul 13, 2006
8.387
8.480
8.318
8.377
1,609,400
-0.04(-0.50%)
Jul 12, 2006
8.460
8.492
8.345
8.420
1,138,200
-0.07(-0.88%)
Jul 11, 2006
8.672
8.675
8.367
8.495
1,602,400
-0.18(-2.07%)
Jul 10, 2006
8.665
8.750
8.643
8.675
1,002,400
+0.01(+0.14%)
Jul 07, 2006
8.735
8.750
8.598
8.662
1,077,400
-0.08(-0.92%)
Jul 06, 2006
8.838
8.865
8.738
8.742
1,247,200
-0.10(-1.07%)
Jul 05, 2006
8.900
8.900
8.835
8.838
1,373,000
-0.08(-0.90%)
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
.