The closing price for CarMax (KMX) in 2004 was $15.53, on December 31, 2004. It was up 0.7% for the year. The latest price is $63.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $15.44 | $15.72 | $15.43 | $15.53 | 1,009,800 |
December 30 2004 | $15.30 | $15.55 | $15.24 | $15.51 | 1,330,200 |
December 29 2004 | $15.30 | $15.33 | $15.22 | $15.25 | 1,374,600 |
December 28 2004 | $15.20 | $15.40 | $15.20 | $15.27 | 1,197,200 |
December 27 2004 | $15.25 | $15.37 | $15.04 | $15.23 | 744,200 |
December 23 2004 | $15.30 | $15.38 | $15.15 | $15.25 | 1,114,000 |
December 22 2004 | $15.31 | $15.36 | $15.21 | $15.29 | 1,299,400 |
December 21 2004 | $15.02 | $15.37 | $14.98 | $15.36 | 1,741,400 |
December 20 2004 | $14.95 | $15.34 | $14.90 | $15.02 | 2,272,000 |
December 17 2004 | $14.53 | $15.63 | $14.52 | $15.03 | 8,106,000 |
December 16 2004 | $13.73 | $13.74 | $13.53 | $13.73 | 1,483,800 |
December 15 2004 | $13.75 | $13.93 | $13.65 | $13.69 | 1,557,600 |
December 14 2004 | $13.53 | $13.85 | $13.41 | $13.73 | 1,853,400 |
December 13 2004 | $13.28 | $13.54 | $13.28 | $13.50 | 1,376,200 |
December 10 2004 | $13.29 | $13.36 | $13.15 | $13.28 | 766,200 |
December 09 2004 | $13.25 | $13.35 | $13.03 | $13.32 | 1,040,600 |
December 08 2004 | $13.25 | $13.28 | $13.09 | $13.26 | 2,111,400 |
December 07 2004 | $13.40 | $13.67 | $13.25 | $13.25 | 1,695,200 |
December 06 2004 | $13.63 | $13.80 | $13.33 | $13.51 | 3,112,400 |
December 03 2004 | $13.75 | $14.22 | $13.75 | $14.06 | 1,740,200 |
December 02 2004 | $13.95 | $13.95 | $13.75 | $13.80 | 2,100,000 |
December 01 2004 | $14.15 | $14.18 | $13.75 | $13.95 | 2,813,600 |
November 30 2004 | $14.39 | $14.40 | $13.91 | $13.93 | 2,182,200 |
November 29 2004 | $14.45 | $14.53 | $14.34 | $14.37 | 1,638,800 |
November 26 2004 | $14.53 | $14.58 | $14.26 | $14.45 | 521,400 |
Daily pricing data for CarMax dates back to 2/4/1997, and may be incomplete.
