The closing price for CarMax (KMX) in 2005 was $13.84, on December 30, 2005. It was down 10.7% for the year. The latest price is $63.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $13.90 | $14.10 | $13.76 | $13.84 | 1,830,800 |
December 29 2005 | $13.90 | $14.14 | $13.90 | $13.97 | 2,424,200 |
December 28 2005 | $14.06 | $14.10 | $13.91 | $13.92 | 1,275,800 |
December 27 2005 | $14.16 | $14.26 | $13.98 | $13.99 | 1,106,800 |
December 23 2005 | $14.23 | $14.36 | $14.04 | $14.16 | 1,495,400 |
December 22 2005 | $14.01 | $14.23 | $13.93 | $14.16 | 2,876,800 |
December 21 2005 | $14.48 | $14.61 | $14.07 | $14.10 | 8,489,800 |
December 20 2005 | $13.58 | $13.85 | $13.48 | $13.76 | 3,245,000 |
December 19 2005 | $13.79 | $13.93 | $13.50 | $13.53 | 2,257,200 |
December 16 2005 | $13.78 | $13.81 | $13.62 | $13.70 | 2,107,600 |
December 15 2005 | $13.60 | $13.72 | $13.38 | $13.60 | 2,005,000 |
December 14 2005 | $13.38 | $13.65 | $13.32 | $13.55 | 1,477,600 |
December 13 2005 | $13.31 | $13.47 | $13.20 | $13.34 | 2,924,400 |
December 12 2005 | $13.58 | $13.69 | $13.23 | $13.30 | 2,171,400 |
December 09 2005 | $13.45 | $13.58 | $13.44 | $13.51 | 1,189,800 |
December 08 2005 | $13.40 | $13.50 | $13.33 | $13.42 | 973,400 |
December 07 2005 | $13.32 | $13.50 | $13.21 | $13.41 | 1,169,400 |
December 06 2005 | $13.41 | $13.68 | $13.30 | $13.32 | 2,926,000 |
December 05 2005 | $13.80 | $13.80 | $13.36 | $13.39 | 3,798,600 |
December 02 2005 | $13.75 | $14.02 | $13.73 | $13.83 | 1,707,200 |
December 01 2005 | $13.75 | $14.05 | $13.61 | $13.66 | 3,516,800 |
November 30 2005 | $14.07 | $14.18 | $13.69 | $13.71 | 2,426,400 |
November 29 2005 | $14.28 | $14.41 | $13.96 | $14.08 | 1,468,800 |
November 28 2005 | $14.74 | $14.74 | $14.16 | $14.27 | 1,087,600 |
November 25 2005 | $14.55 | $14.76 | $14.42 | $14.74 | 538,200 |
Daily pricing data for CarMax dates back to 2/4/1997, and may be incomplete.
