KMX: CarMax Inc.

As of Thursday, April 18th, 2024

$ 67.91

-1.89 -2.71%

Open: 68.83
High: 69.67
Low: 67.72
Volume: 2,507,379
Previous Close on Tuesday, April 16th, 2024

$ 69.80

+0.34 +0.49%

Open: 69.57
High: 70.14
Low: 68.92
Volume: 2,976,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 68.83 69.67 67.72 67.91 2,507,379 -1.89 -2.71
2024-04-16 69.57 70.14 68.92 69.80 2,976,810 +0.34 +0.49
2024-04-15 71.06 71.93 69.02 69.46 3,635,329 -1.95 -2.73
2024-04-12 70.97 72.47 70.50 71.41 4,230,127 -0.57 -0.79
2024-04-11 73.38 74.46 68.50 71.98 13,939,680 -7.32 -9.23
2024-04-10 80.52 80.92 78.90 79.30 3,345,939 -4.09 -4.90
2024-04-09 83.05 84.02 82.80 83.39 1,843,651 +0.52 +0.63
2024-04-08 83.07 83.78 82.24 82.87 1,758,899 +1.38 +1.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.46
On 2024-04-11		 67.72
On 2024-04-18		 -11.39 -14.36 74.46
On 2024-04-11		 67.72
On 2024-04-18		 -9.05 70.11
10D 84.53
On 2024-04-04		 67.72
On 2024-04-18		 -15.71 -18.79 84.53
On 2024-04-04		 67.72
On 2024-04-18		 -19.89 75.83
20D 88.22
On 2024-03-28		 67.72
On 2024-04-18		 -12.94 -16.00 88.22
On 2024-03-28		 67.72
On 2024-04-18		 -23.24 80.62
WTD 71.93
On 2024-04-15		 67.72
On 2024-04-18		 -3.50 -4.90 71.93
On 2024-04-15		 67.72
On 2024-04-18		 -5.85 69.06
MTD 86.61
On 2024-04-01		 67.72
On 2024-04-18		 -19.20 -22.04 86.61
On 2024-04-01		 67.72
On 2024-04-18		 -21.81 77.82
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

67.91 -1.89 -2.71 2,507,379