KMX

CarMax

$76.48 0.30 (0.39%)
17:08 EDT KMX Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       20.13
Market Cap:       13.50B
EPS:       3.8
Volume:       1.03M
Day's Range:       76.28 - 77.86
52wk Range:       55.24 - 81.67
Previous Close:       76.48
Historical Data for KMX
Date Open High Low Volume Close Change %
05/24/19 77.28 77.86 76.28 1,029,100 76.48 -0.30   -0.39%
05/23/19 77.24 77.69 76.13 959,454 76.78 -1.12   -1.44%
05/22/19 77.28 78.39 77.03 1,179,838 77.90 -0.08   -0.10%
05/21/19 77.21 78.20 76.80 1,067,093 77.98 1.12   1.46%
05/20/19 75.95 77.43 75.80 1,230,867 76.86 0.47   0.62%
05/17/19 75.38 77.25 75.10 997,600 76.39 0.45   0.59%
05/16/19 75.88 76.36 75.63 1,616,277 75.94 0.04   0.05%
05/15/19 76.63 77.04 75.84 1,639,676 75.90 -1.28   -1.66%
05/14/19 76.97 77.57 76.81 1,341,356 77.18 0.42   0.55%
05/13/19 77.80 77.80 75.95 972,067 76.76 -2.31   -2.92%
05/10/19 78.50 79.61 77.39 1,459,600 79.07 0.54   0.69%
05/09/19 77.07 78.78 77.00 772,825 78.53 0.82   1.06%
05/08/19 77.55 78.09 77.16 1,058,361 77.71 0.03   0.04%
05/07/19 77.75 78.41 77.06 1,024,890 77.68 -0.63   -0.80%
05/06/19 77.65 78.66 77.42 776,325 78.31 -0.31   -0.39%
05/03/19 78.10 78.79 77.59 905,800 78.62 0.38   0.49%
05/02/19 78.27 78.72 76.96 2,085,476 78.24 -0.11   -0.14%
05/01/19 77.94 79.26 77.73 1,912,577 78.35 0.49   0.63%
04/30/19 77.24 78.00 76.68 1,900,063 77.86 0.54   0.70%
04/29/19 77.70 78.20 77.20 1,380,267 77.32 -0.65   -0.83%
04/26/19 76.28 77.99 76.08 1,165,400 77.97 1.64   2.15%
04/25/19 76.92 77.28 76.33 1,037,778 76.33 -0.96   -1.24%
04/24/19 77.39 77.85 76.75 1,087,115 77.29 -0.05   -0.06%
04/23/19 76.10 77.54 75.81 1,916,537 77.34 1.64   2.17%
04/22/19 76.91 76.91 75.55 1,167,274 75.70 -1.30   -1.69%
04/18/19 77.29 77.36 75.81 1,438,800 77.00 -0.42   -0.54%
04/17/19 76.70 78.43 76.12 2,672,055 77.42 1.48   1.95%
04/16/19 75.20 76.01 74.99 1,312,387 75.94 0.91   1.21%
04/15/19 74.45 75.09 74.13 1,092,469 75.03 0.45   0.60%
04/12/19 74.09 74.68 74.05 879,200 74.58 0.68   0.92%
04/11/19 74.07 74.63 73.32 1,302,426 73.90 -0.41   -0.55%
04/10/19 73.41 74.36 72.89 1,140,861 74.31 1.00   1.36%
04/09/19 72.85 73.73 72.56 1,435,314 73.31 0.61   0.84%
04/08/19 72.42 72.98 71.79 1,320,504 72.70 0.66   0.92%
04/05/19 72.20 72.40 71.64 1,527,100 72.04 -0.05   -0.07%
04/04/19 71.45 72.19 71.20 1,179,078 72.09 0.89   1.25%
04/03/19 70.22 71.74 70.22 2,663,314 71.20 1.41   2.02%
04/02/19 69.11 70.70 68.97 2,409,716 69.79 0.72   1.04%
04/01/19 71.06 71.24 68.24 3,625,912 69.07 -0.73   -1.05%
03/29/19 66.69 70.99 65.64 8,830,400 69.80 6.12   9.61%
03/28/19 64.20 64.82 63.42 3,707,397 63.68 -0.16   -0.25%
03/27/19 63.12 65.06 63.02 3,141,240 63.84 0.96   1.53%
03/26/19 61.79 63.33 61.79 2,250,467 62.88 1.26   2.04%
03/25/19 61.50 62.64 61.23 1,425,060 61.62 -0.01   -0.02%
03/22/19 62.16 62.62 61.51 1,512,600 61.63 -0.68   -1.09%
03/21/19 60.77 62.52 60.75 1,610,484 62.31 1.69   2.79%
03/20/19 59.53 61.23 59.53 2,383,713 60.62 1.02   1.71%
03/19/19 60.72 61.14 59.35 1,700,857 59.60 -0.89   -1.47%
03/18/19 61.09 61.17 60.10 1,870,161 60.49 -0.57   -0.93%
03/15/19 60.32 61.16 60.30 2,186,100 61.06 0.45   0.74%
03/14/19 60.78 60.97 59.93 1,452,197 60.61 -0.26   -0.43%
03/13/19 61.19 61.58 60.63 1,766,812 60.87 -0.12   -0.20%
03/12/19 59.62 61.72 59.62 3,026,598 60.99 1.44   2.42%
03/11/19 58.52 59.75 58.22 1,618,948 59.55 1.17   2.00%
03/08/19 59.76 59.79 58.19 1,737,700 58.38 -1.34   -2.24%
03/07/19 60.75 60.78 59.44 1,046,398 59.72 -1.28   -2.10%
03/06/19 61.06 61.69 60.84 1,248,051 61.00 0.25   0.41%
03/05/19 60.03 60.91 59.58 1,698,675 60.75 0.92   1.54%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!