Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,955.66
+78.45(+0.27%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

100.29

+1.13

(+1.14%)

At close: 04:04PM EDT

100.35

+0.06

(+0.06%)

After hours:

06:14PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	99.32	100.31	97.79	100.29	100.29	1,263,900
26 May 2022	97.49	99.73	97.37	99.16	99.16	1,475,300
25 May 2022	89.75	96.34	89.47	95.94	95.94	1,578,700
24 May 2022	89.95	91.22	88.93	90.79	90.79	1,504,600
23 May 2022	93.18	93.29	89.51	90.89	90.89	1,817,100
20 May 2022	92.22	93.63	89.21	92.46	92.46	2,106,600
19 May 2022	89.80	92.20	88.03	90.80	90.80	2,245,600
18 May 2022	95.08	95.24	88.17	89.80	89.80	2,236,300
17 May 2022	94.61	97.54	94.38	97.47	97.47	1,711,400
16 May 2022	91.91	93.90	90.04	92.66	92.66	2,800,500
13 May 2022	92.17	95.56	91.26	91.66	91.66	2,184,600
12 May 2022	89.16	93.83	88.75	91.26	91.26	2,663,500
11 May 2022	91.87	93.90	89.48	89.79	89.79	1,696,000
10 May 2022	94.21	96.33	89.28	92.22	92.22	2,486,100
09 May 2022	92.95	96.02	92.19	92.81	92.81	2,102,400
06 May 2022	92.17	96.18	90.49	94.70	94.70	2,218,300
05 May 2022	98.34	98.56	90.77	92.38	92.38	2,123,700
04 May 2022	94.41	100.35	93.94	100.18	100.18	2,433,500
03 May 2022	90.87	95.67	90.35	95.07	95.07	2,642,900
02 May 2022	85.85	91.26	85.36	91.14	91.14	1,953,100
29 Apr 2022	88.78	89.85	85.65	85.78	85.78	1,515,600
28 Apr 2022	89.94	90.66	87.14	89.10	89.10	1,414,600
27 Apr 2022	88.05	90.82	87.15	88.87	88.87	1,715,700
26 Apr 2022	89.62	90.28	88.42	88.43	88.43	1,476,300
25 Apr 2022	89.61	90.65	87.49	90.45	90.45	2,463,600
22 Apr 2022	90.26	91.85	89.53	90.38	90.38	1,811,400
21 Apr 2022	93.50	93.86	90.02	90.67	90.67	2,176,300
20 Apr 2022	96.87	97.86	92.98	93.07	93.07	1,746,300
19 Apr 2022	91.43	96.77	91.29	96.29	96.29	1,775,400
18 Apr 2022	91.30	92.35	90.44	91.11	91.11	1,601,800
14 Apr 2022	93.70	94.61	91.52	91.79	91.79	2,099,900
13 Apr 2022	91.51	94.32	90.55	92.99	92.99	3,595,500
12 Apr 2022	99.63	101.50	93.23	93.33	93.33	8,382,700
11 Apr 2022	101.04	105.90	101.04	103.17	103.17	2,923,000
08 Apr 2022	98.64	103.23	97.86	102.22	102.22	2,191,800
07 Apr 2022	97.12	99.70	94.35	99.12	99.12	2,007,300
06 Apr 2022	96.07	98.40	95.22	97.76	97.76	2,499,000
05 Apr 2022	100.00	102.64	98.87	99.82	99.82	1,489,200
04 Apr 2022	98.56	102.57	98.23	101.37	101.37	1,679,400
01 Apr 2022	97.29	98.52	95.66	98.49	98.49	1,527,100
31 Mar 2022	101.16	101.22	96.48	96.48	96.48	1,931,000
30 Mar 2022	102.70	103.73	101.22	101.53	101.53	1,304,100
29 Mar 2022	101.25	104.61	100.63	103.82	103.82	2,282,900
28 Mar 2022	97.86	98.73	95.04	98.63	98.63	2,218,100
25 Mar 2022	99.87	99.87	95.89	97.27	97.27	1,645,300
24 Mar 2022	99.07	100.58	98.70	99.28	99.28	1,436,800
23 Mar 2022	102.13	102.71	98.54	98.92	98.92	1,439,300
22 Mar 2022	102.99	104.92	101.80	103.05	103.05	1,655,100
21 Mar 2022	104.47	105.68	101.38	102.59	102.59	1,328,700
18 Mar 2022	103.99	105.90	103.29	104.47	104.47	2,572,600
17 Mar 2022	100.74	103.96	99.70	103.92	103.92	1,118,200
16 Mar 2022	100.89	103.07	98.43	102.02	102.02	2,006,500
15 Mar 2022	98.96	102.29	98.61	100.92	100.92	1,029,000
14 Mar 2022	99.09	101.70	98.20	98.55	98.55	1,248,900
11 Mar 2022	100.50	101.28	98.80	99.21	99.21	892,400
10 Mar 2022	99.95	101.49	98.53	100.75	100.75	1,001,200
09 Mar 2022	101.98	103.49	101.25	101.89	101.89	1,336,400
08 Mar 2022	100.01	104.85	98.66	99.95	99.95	1,374,100
07 Mar 2022	102.10	103.34	99.43	100.01	100.01	2,641,900
04 Mar 2022	103.48	104.73	101.81	103.07	103.07	1,403,300
03 Mar 2022	107.04	107.13	103.15	104.49	104.49	1,048,600
02 Mar 2022	105.34	107.27	104.00	105.80	105.80	1,559,800
01 Mar 2022	108.69	108.70	104.14	105.24	105.24	1,659,400
28 Feb 2022	107.10	109.54	106.64	109.33	109.33	1,463,400
25 Feb 2022	105.41	108.39	103.27	107.35	107.35	1,252,900
24 Feb 2022	97.59	105.42	96.39	105.15	105.15	1,530,600
23 Feb 2022	102.12	103.81	99.51	100.35	100.35	1,620,300
22 Feb 2022	104.73	105.47	99.90	101.17	101.17	1,773,800
18 Feb 2022	107.14	108.34	105.48	105.64	105.64	1,532,900
17 Feb 2022	109.73	110.13	106.54	107.48	107.48	1,340,700
16 Feb 2022	109.80	110.86	107.32	109.58	109.58	1,553,800
15 Feb 2022	112.46	113.54	110.70	113.32	113.32	1,151,900
14 Feb 2022	108.90	112.26	108.39	110.96	110.96	1,058,300
11 Feb 2022	110.44	111.43	107.60	108.48	108.48	1,108,400
10 Feb 2022	110.01	113.09	109.47	110.59	110.59	1,200,300
09 Feb 2022	110.80	114.43	110.80	112.69	112.69	2,229,200
08 Feb 2022	105.26	109.07	105.16	109.04	109.04	1,476,500
07 Feb 2022	106.50	107.93	104.39	105.59	105.59	835,200
04 Feb 2022	106.11	107.77	103.43	106.25	106.25	1,540,700
03 Feb 2022	108.31	109.80	106.59	106.72	106.72	1,514,100
02 Feb 2022	110.94	111.11	107.96	109.80	109.80	1,521,700
01 Feb 2022	110.95	112.11	108.68	110.96	110.96	1,102,300
31 Jan 2022	109.40	111.61	108.42	111.17	111.17	1,359,700
28 Jan 2022	106.24	110.05	105.03	110.00	110.00	1,594,900
27 Jan 2022	110.40	110.52	104.54	105.54	105.54	2,049,700
26 Jan 2022	110.99	111.59	106.56	107.75	107.75	2,433,500
25 Jan 2022	109.48	111.64	106.78	109.94	109.94	2,016,300
24 Jan 2022	105.57	112.32	103.48	111.92	111.92	2,378,400
21 Jan 2022	105.00	109.57	102.47	108.10	108.10	2,664,400
20 Jan 2022	108.49	111.95	105.87	106.06	106.06	2,158,700
19 Jan 2022	110.97	112.68	107.58	107.63	107.63	1,409,000
18 Jan 2022	111.79	112.09	108.86	110.40	110.40	1,854,400
14 Jan 2022	116.05	116.75	111.64	113.40	113.40	1,290,500
13 Jan 2022	120.19	120.58	117.19	117.47	117.47	1,362,700
12 Jan 2022	118.84	120.25	115.36	119.26	119.26	1,614,000
11 Jan 2022	118.30	119.42	114.57	119.15	119.15	1,519,200
10 Jan 2022	119.58	119.71	115.37	118.67	118.67	1,405,500
07 Jan 2022	118.99	123.18	118.43	121.08	121.08	2,329,400
06 Jan 2022	121.36	121.36	118.31	119.10	119.10	1,159,200
05 Jan 2022	123.87	124.47	119.31	119.35	119.35	1,198,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,955.66+78.45(+0.27%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

CarMax, Inc. (KMX)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,955.66
+78.45(+0.27%)

CMC Crypto 200
625.79
-3.71(-0.59%)