KMX: CarMax Inc.

As of Friday, May 17th, 2024

$ 72.82

-0.16 -0.22%

Open: 72.40
High: 73.18
Low: 71.81
Volume: 1,725,665
Previous Close on Thursday, May 16th, 2024

$ 72.98

-1.37 -1.84%

Open: 74.26
High: 74.74
Low: 72.88
Volume: 1,568,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 72.40 73.18 71.81 72.82 1,725,665 -0.16 -0.22
2024-05-16 74.26 74.74 72.88 72.98 1,568,716 -1.37 -1.84
2024-05-15 76.63 76.65 74.17 74.35 1,797,551 -1.41 -1.86
2024-05-14 76.20 77.78 75.16 75.76 2,178,313 +0.86 +1.15
2024-05-13 72.41 76.79 72.24 74.90 3,374,685 +3.19 +4.45
2024-05-10 71.19 71.94 70.81 71.71 1,404,924 +0.67 +0.94
2024-05-09 70.50 71.59 70.43 71.04 1,741,069 +0.70 +1.00
2024-05-08 68.38 70.58 68.24 70.34 1,673,590 +1.11 +1.60
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 77.78
On 2024-05-14		 71.81
On 2024-05-17		 1.11 1.55 77.78
On 2024-05-14		 71.81
On 2024-05-17		 -7.68 74.16
10D 77.78
On 2024-05-14		 68.24
On 2024-05-08		 4.11 5.98 77.78
On 2024-05-14		 71.81
On 2024-05-17		 -7.68 72.27
20D 77.78
On 2024-05-14		 65.83
On 2024-05-02		 4.48 6.56 77.78
On 2024-05-14		 71.81
On 2024-05-17		 -7.68 70.53
WTD 77.78
On 2024-05-14		 71.81
On 2024-05-17		 1.11 1.55 77.78
On 2024-05-14		 71.81
On 2024-05-17		 -7.68 74.16
MTD 77.78
On 2024-05-14		 65.83
On 2024-05-02		 4.85 7.14 77.78
On 2024-05-14		 71.81
On 2024-05-17		 -7.68 71.28
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
DRQ

Dril-Quip Inc.

19.25 -0.10 -0.52 204,596
PXD

Pioneer Natural Resources Company

269.62 0.00 0.00
MT

ArcelorMittal

26.44 +0.04 +0.15 827,549
PZA

Invesco National AMT-Free Municipal Bond ETF

23.73 -0.07 -0.29 531,696
KMX

CarMax Inc.

72.82 -0.16 -0.22 1,725,665