Historical Data for CarMax Inc (KMX)

$ 97.88   -1.17 (-1.18%) Volume: 1.02m 6:30 PM EST Dec 13, 2019
After Hours:  $ 98.05   0.17 (+0.17%) Volume: 171.54k 7:44 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 99.00 99.41 97.78 97.88 1.02m -1.17 -1.18% 97.88 100.55m 10,588
12/12/19 98.70 99.75 98.065 99.05 840.12k 0.02 0.02% 99.05 83.24m 10,567
12/11/19 96.99 99.11 96.555 99.03 794.02k 2.09 2.16% 99.03 78.22m 11,644
12/10/19 96.75 97.30 96.375 96.94 991k 0.25 0.26% 96.94 95.89m 11,686
12/09/19 97.09 97.19 96.48 96.69 911.2k -0.68 -0.70% 96.69 88.26m 9,898
12/06/19 96.97 98.15 96.68 97.37 1.32m 1.29 1.34% 97.37 128.52m 15,969
12/05/19 96.62 97.15 95.86 96.08 1.34m -0.33 -0.34% 96.08 128.58m 10,872
12/04/19 96.81 98.05 96.39 96.41 938.39k 0.42 0.44% 96.41 90.97m 14,107
12/03/19 95.16 96.31 94.01 95.99 1.55m -0.70 -0.72% 95.99 148.34m 17,788
12/02/19 97.34 97.57 96.40 96.69 954.67k -0.57 -0.59% 96.69 92.48m 12,419
11/29/19 98.04 98.27 97.01 97.26 397.62k -1.05 -1.07% 97.26 38.79m 4,881
11/27/19 98.81 98.97 98.01 98.31 636.95k -0.33 -0.33% 98.31 62.68m 7,696
11/26/19 97.66 98.69 97.00 98.64 1.08m 0.81 0.83% 98.64 106.35m 12,270
11/25/19 97.99 98.59 97.37 97.83 796.04k 0.25 0.26% 97.83 78.03m 9,266
11/22/19 98.45 98.70 96.62 97.58 743.09k -0.60 -0.61% 97.58 72.59m 10,974
11/21/19 99.57 99.645 97.9537 98.18 668.61k -1.39 -1.40% 98.18 65.8m 9,841
11/20/19 99.91 99.91 98.28 99.57 686.4k -0.58 -0.58% 99.57 68.18m 9,518
11/19/19 99.94 100.49 98.92 100.15 1.17m 0.42 0.42% 100.15 116.88m 14,482
11/18/19 98.31 99.89 97.73 99.73 1.04m 1.73 1.77% 99.73 103.34m 12,774
11/15/19 97.29 98.24 96.49 98.00 1.18m 1.16 1.20% 98.00 115.03m 13,339