| CARMAX, Inc. Add to My Watchlist | (NYSE: KMX) |
| CARMAX | 20.75 | +0.42 (+2.07%) | 2,045,021 |
| Historical Data for KMX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.89 | 20.95 | 20.40 | 2,045,021 | 20.75 | +0.42 +2.07% |
| 02/08/10 | 20.70 | 20.76 | 20.25 | 1,292,763 | 20.33 | +0.09 +0.44% |
| 02/05/10 | 20.74 | 20.82 | 19.73 | 2,623,270 | 20.24 | -0.49 -2.36% |
| 02/04/10 | 21.22 | 21.39 | 20.67 | 2,022,374 | 20.73 | -0.76 -3.54% |
| 02/03/10 | 21.44 | 21.67 | 21.24 | 1,210,408 | 21.49 | -0.15 -0.69% |
| 02/02/10 | 21.18 | 21.69 | 20.99 | 984,812 | 21.64 | +0.56 +2.68% |
| 02/01/10 | 20.70 | 21.16 | 20.70 | 1,043,294 | 21.08 | +0.45 +2.16% |
| 01/29/10 | 21.19 | 21.43 | 20.61 | 2,025,626 | 20.63 | -0.47 -2.23% |
| 01/28/10 | 21.35 | 21.40 | 20.98 | 1,582,991 | 21.10 | -0.24 -1.12% |
| 01/27/10 | 21.32 | 21.51 | 20.85 | 1,990,184 | 21.34 | -0.07 -0.33% |
| 01/26/10 | 21.51 | 21.82 | 21.36 | 677,209 | 21.41 | -0.17 -0.79% |
| 01/25/10 | 21.47 | 21.73 | 21.37 | 1,065,922 | 21.58 | +0.29 +1.36% |
| 01/22/10 | 21.59 | 21.94 | 21.20 | 1,954,417 | 21.29 | -0.36 -1.66% |
| 01/21/10 | 21.65 | 22.10 | 21.14 | 3,750,320 | 21.65 | -0.75 -3.35% |
| 01/20/10 | 22.59 | 22.66 | 22.32 | 1,694,974 | 22.40 | -0.45 -1.97% |
| 01/19/10 | 22.56 | 22.94 | 22.41 | 1,791,978 | 22.85 | +0.29 +1.29% |
| 01/18/10 | 22.56 | 22.56 | 22.56 | 0 | 22.56 | 0.00 0.00% |
| 01/15/10 | 22.74 | 23.09 | 22.41 | 1,091,861 | 22.56 | -0.35 -1.53% |
| 01/14/10 | 23.40 | 23.43 | 22.70 | 1,164,627 | 22.91 | -0.58 -2.47% |
| 01/13/10 | 23.41 | 23.54 | 23.03 | 1,280,295 | 23.49 | +0.12 +0.51% |
| 01/12/10 | 23.75 | 23.75 | 23.18 | 2,092,057 | 23.37 | -0.58 -2.42% |
| 01/11/10 | 24.34 | 24.35 | 23.80 | 900,737 | 23.95 | -0.36 -1.48% |
| 01/08/10 | 24.10 | 24.33 | 23.85 | 894,992 | 24.31 | +0.11 +0.45% |
| 01/07/10 | 24.36 | 24.68 | 24.11 | 1,550,712 | 24.20 | -0.23 -0.94% |
| 01/06/10 | 24.18 | 24.50 | 24.01 | 1,566,888 | 24.43 | +0.31 +1.29% |
| 01/05/10 | 24.03 | 24.12 | 23.60 | 1,689,207 | 24.12 | +0.14 +0.58% |
| 01/04/10 | 24.48 | 24.48 | 23.87 | 2,122,873 | 23.98 | -0.27 -1.11% |
| 01/01/10 | 24.25 | 24.25 | 24.25 | 0 | 24.25 | 0.00 0.00% |
| 12/31/09 | 24.49 | 24.75 | 24.25 | 1,214,394 | 24.25 | -0.21 -0.86% |
| 12/30/09 | 24.46 | 24.58 | 24.22 | 968,879 | 24.46 | +0.06 +0.25% |
| 12/29/09 | 24.54 | 24.63 | 24.35 | 867,083 | 24.40 | -0.10 -0.41% |
| 12/28/09 | 24.30 | 24.71 | 24.25 | 1,728,400 | 24.50 | +0.27 +1.11% |
| 12/25/09 | 24.24 | 24.42 | 24.03 | 577,819 | 24.23 | 0.00 0.00% |
| 12/24/09 | 24.24 | 24.42 | 24.03 | 577,819 | 24.23 | -0.02 -0.08% |
| 12/23/09 | 24.06 | 24.30 | 23.79 | 1,528,201 | 24.25 | +0.26 +1.08% |
| 12/22/09 | 24.08 | 24.25 | 23.95 | 1,818,594 | 23.99 | -0.04 -0.17% |
| 12/21/09 | 23.59 | 24.16 | 23.51 | 2,970,014 | 24.03 | +0.68 +2.91% |
| 12/18/09 | 23.06 | 23.40 | 22.27 | 7,724,345 | 23.35 | +1.53 +7.01% |
| 12/17/09 | 21.59 | 21.96 | 21.47 | 2,714,871 | 21.82 | +0.42 +1.96% |
| 12/16/09 | 21.27 | 21.83 | 21.25 | 2,052,205 | 21.40 | +0.23 +1.09% |
| 12/15/09 | 21.48 | 21.51 | 21.07 | 2,388,778 | 21.17 | -0.32 -1.49% |
| 12/14/09 | 21.44 | 21.72 | 21.39 | 3,176,743 | 21.49 | +0.50 +2.38% |
| 12/11/09 | 20.78 | 21.10 | 20.61 | 2,429,074 | 20.99 | +0.39 +1.89% |
| 12/10/09 | 20.45 | 20.87 | 20.35 | 1,874,678 | 20.60 | +0.29 +1.43% |
| 12/09/09 | 20.35 | 20.38 | 19.92 | 1,511,434 | 20.31 | -0.03 -0.15% |
| 12/08/09 | 20.28 | 20.40 | 19.90 | 1,800,015 | 20.34 | +0.04 +0.20% |
| 12/07/09 | 19.92 | 20.50 | 19.92 | 1,766,062 | 20.30 | +0.33 +1.65% |
| 12/04/09 | 19.91 | 20.45 | 19.68 | 1,493,781 | 19.97 | +0.34 +1.73% |
| 12/03/09 | 20.11 | 20.26 | 19.60 | 1,666,457 | 19.63 | -0.54 -2.68% |
| 12/02/09 | 20.19 | 20.53 | 20.04 | 1,181,536 | 20.17 | +0.01 +0.05% |
| \/ Download Data To Spreadsheet | ||||||
