FinancialContent is the trusted provider of stock market information to the media industry.
CarMax (NY: KMX)
70.58 USD  +0.04 (+0.06%)
Official Closing Price  /  Updated: 8:04 PM EST, Jan 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 19, 2018 70.93 70.93 69.88 70.58 1,202,842 +0.04(+0.06%)
Jan 18, 2018 71.64 71.64 70.23 70.54 1,159,503 +0.70(+1.00%)
Jan 17, 2018 71.36 71.56 69.74 69.84 1,659,252 -1.49(-2.09%)
Jan 16, 2018 72.71 72.88 71.02 71.33 1,520,516 -1.00(-1.38%)
Jan 12, 2018 72.33 72.33 72.33 0 +0.42(+0.58%)
Jan 11, 2018 70.43 72.11 70.43 71.91 1,936,286 +1.61(+2.29%)
Jan 10, 2018 70.34 70.30 2,131,867 +0.50(+0.72%)
Jan 09, 2018 69.84 69.97 69.03 69.80 2,361,903 -0.25(-0.36%)
Jan 08, 2018 71.90 72.19 69.41 70.05 3,627,348 -0.99(-1.39%)
Jan 05, 2018 68.50 71.17 68.50 71.04 3,797,033 +2.79(+4.09%)
Jan 04, 2018 67.25 68.96 67.25 68.25 4,086,190 +1.31(+1.96%)
Jan 03, 2018 65.00 67.00 64.80 66.94 4,195,854 +2.18(+3.37%)
Jan 02, 2018 64.26 64.81 64.10 64.76 2,713,455 +0.63(+0.98%)
Dec 29, 2017 64.13 64.13 64.13 0 -0.68(-1.05%)
Dec 28, 2017 65.03 65.07 64.38 64.81 1,339,096 -0.10(-0.15%)
Dec 27, 2017 65.62 65.66 64.83 64.91 1,501,418 -0.64(-0.98%)
Dec 26, 2017 65.15 65.74 65.05 65.55 1,882,557 +0.32(+0.49%)
Dec 22, 2017 66.09 66.15 64.78 65.23 2,431,030 -0.77(-1.17%)
Dec 21, 2017 67.54 67.56 64.81 66.00 6,281,839 -2.47(-3.61%)
Dec 20, 2017 68.26 68.88 67.34 68.47 4,611,679 +0.62(+0.91%)
Dec 19, 2017 68.52 68.64 67.34 67.85 3,865,981 -0.67(-0.98%)
Dec 18, 2017 68.19 69.08 68.04 68.52 2,270,306 +0.79(+1.17%)
Dec 15, 2017 67.55 68.34 67.26 67.73 2,828,879 +0.64(+0.95%)
Dec 14, 2017 68.50 69.25 66.84 67.09 2,387,062 -0.38(-0.56%)
Dec 13, 2017 66.91 67.79 66.14 67.47 1,614,619 +0.61(+0.91%)
Dec 12, 2017 66.86 68.15 66.82 66.86 1,379,637 -1.11(-1.63%)
Dec 11, 2017 68.01 68.20 68.01 67.97 1,107,674 +0.49(+0.73%)
Dec 08, 2017 67.07 67.69 66.71 67.48 1,635,685 +0.51(+0.76%)
Dec 07, 2017 66.58 67.12 66.08 66.97 1,828,629 +0.42(+0.63%)
Dec 06, 2017 67.24 67.37 65.55 66.55 2,298,268 -1.17(-1.73%)
Dec 05, 2017 70.73 70.95 67.71 67.72 3,143,354 -2.99(-4.23%)
Dec 04, 2017 69.46 70.93 69.09 70.71 2,748,371 +2.33(+3.41%)
Dec 01, 2017 69.02 69.05 67.29 68.38 1,571,289 -0.53(-0.77%)
Nov 30, 2017 68.67 69.16 67.94 68.91 1,982,675 +0.41(+0.60%)
Nov 29, 2017 67.75 69.86 67.62 68.50 3,608,435 +1.04(+1.54%)
Nov 28, 2017 67.99 68.52 66.63 67.46 3,213,255 -0.41(-0.60%)
Nov 27, 2017 68.24 68.57 67.68 67.87 1,487,925 -0.18(-0.26%)
Nov 24, 2017 68.24 68.80 67.75 68.05 1,226,091 +0.06(+0.09%)
Nov 22, 2017 68.68 69.32 67.59 67.99 4,742,335 -0.76(-1.11%)
Nov 21, 2017 69.67 69.67 68.46 68.75 2,362,284 -0.87(-1.25%)
Nov 20, 2017 69.55 69.75 69.37 69.62 2,879,429 +0.17(+0.24%)
Nov 17, 2017 69.08 69.93 68.66 69.45 2,627,179 -1.10(-1.56%)
Nov 16, 2017 70.81 71.29 70.32 70.55 1,643,182 -0.17(-0.24%)
Nov 15, 2017 70.46 71.32 69.75 70.72 2,152,405 -0.22(-0.31%)
Nov 14, 2017 71.73 72.41 70.79 70.94 2,538,784 -1.41(-1.95%)
Nov 13, 2017 72.66 73.02 72.21 72.35 1,337,530 -0.33(-0.45%)
Nov 10, 2017 72.00 73.27 71.93 72.68 1,336,660 +0.50(+0.69%)
Nov 09, 2017 72.96 73.35 71.80 72.18 1,453,482 -1.26(-1.72%)
Nov 08, 2017 73.11 73.80 72.82 73.44 1,357,853 +0.02(+0.03%)
Nov 07, 2017 74.73 74.90 72.92 73.42 1,600,086 -1.49(-1.99%)
Nov 06, 2017 75.30 75.79 74.86 74.91 720,078 -0.28(-0.37%)
Nov 03, 2017 75.98 76.14 75.07 75.19 699,156 -0.79(-1.04%)
Nov 02, 2017 74.78 76.88 74.69 75.98 1,270,781 +1.52(+2.04%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More