The closing price for CarMax (KMX) in 2003 was $15.47, on December 31, 2003. It was up 73% for the year. The latest price is $66.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.50 | $15.50 | $15.30 | $15.47 | 1,823,600 |
December 30 2003 | $15.48 | $15.80 | $15.32 | $15.40 | 1,917,000 |
December 29 2003 | $15.64 | $15.88 | $15.57 | $15.79 | 706,000 |
December 26 2003 | $15.58 | $15.85 | $15.54 | $15.63 | 284,600 |
December 24 2003 | $15.62 | $15.69 | $15.45 | $15.61 | 393,400 |
December 23 2003 | $15.68 | $15.88 | $15.56 | $15.75 | 627,200 |
December 22 2003 | $15.70 | $16.05 | $15.48 | $15.68 | 934,000 |
December 19 2003 | $15.77 | $15.86 | $15.53 | $15.80 | 2,624,000 |
December 18 2003 | $15.35 | $15.74 | $15.31 | $15.70 | 4,072,000 |
December 17 2003 | $14.75 | $15.50 | $14.36 | $14.98 | 4,447,600 |
December 16 2003 | $14.81 | $14.89 | $14.62 | $14.85 | 2,406,600 |
December 15 2003 | $14.90 | $14.99 | $14.75 | $14.83 | 2,624,800 |
December 12 2003 | $14.91 | $14.97 | $14.40 | $14.58 | 4,123,200 |
December 11 2003 | $15.05 | $15.18 | $14.83 | $14.91 | 3,746,800 |
December 10 2003 | $15.45 | $15.45 | $14.79 | $14.90 | 2,108,800 |
December 09 2003 | $15.95 | $15.99 | $15.34 | $15.48 | 1,960,800 |
December 08 2003 | $15.40 | $15.65 | $15.31 | $15.46 | 1,078,400 |
December 05 2003 | $15.58 | $15.60 | $15.24 | $15.40 | 2,973,800 |
December 04 2003 | $16.75 | $16.80 | $15.42 | $15.58 | 4,146,400 |
December 03 2003 | $16.93 | $17.01 | $16.55 | $16.56 | 2,221,200 |
December 02 2003 | $16.83 | $16.83 | $16.69 | $16.74 | 1,391,600 |
December 01 2003 | $16.69 | $16.96 | $16.66 | $16.86 | 1,821,000 |
November 28 2003 | $16.60 | $16.69 | $16.47 | $16.47 | 550,800 |
November 26 2003 | $16.86 | $17.05 | $16.50 | $16.57 | 1,482,400 |
November 25 2003 | $16.72 | $16.83 | $16.62 | $16.79 | 3,079,400 |
Daily pricing data for CarMax dates back to 2/4/1997, and may be incomplete.
