Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	KMX	72.40	73.18	71.81	72.82	-0.17	1,725,665	17,326	72.45	73.49
2024-05-16	Z	KMX	74.26	74.74	72.88	72.98	-1.365	1,568,766	15,594	72.05	73.35
2024-05-15	Z	KMX	76.63	76.645	74.165	74.35	-1.405	1,797,601	20,723	73.74	75.07
2024-05-14	Z	KMX	76.20	77.78	75.16	75.76	0.86	2,178,313	22,677	75.15	76.49
2024-05-13	Z	KMX	72.41	76.79	72.238	74.90	3.19	3,374,685	30,982	69.05	74.90
2024-05-10	Z	KMX	71.19	71.94	70.81	71.71	0.68	1,404,954	13,882	70.89	72.41
2024-05-09	Z	KMX	70.50	71.5925	70.43	71.04	0.69	1,741,562	19,316	70.15	72.58
2024-05-08	Z	KMX	68.38	70.58	68.235	70.34	1.09	1,674,164	18,103	69.07	71.35
2024-05-07	Z	KMX	69.96	70.92	69.22	69.23	-0.36	1,532,979	15,203	68.26	70.35
2024-05-06	Z	KMX	69.68	70.41	69.22	69.59	0.87	1,794,492	16,119	68.94	70.00
2024-05-03	Z	KMX	69.43	70.34	68.65	68.71	0.675	1,860,124	16,004	68.71	69.58
2024-05-02	Z	KMX	68.67	68.71	65.83	68.04	0.84	2,950,144	23,907	66.12	69.82
2024-05-01	Z	KMX	67.90	69.19	67.02	67.21	-0.78	1,788,570	18,386	67.55	72.36
2024-04-30	Z	KMX	68.42	68.975	67.56	67.97	-1.39	2,072,902	16,310	66.07	72.31
2024-04-29	Z	KMX	70.02	70.65	69.18	69.35	-0.225	1,674,057	15,735	68.33	70.16
2024-04-26	Z	KMX	69.07	70.21	69.05	69.59	0.35	2,625,796	22,313	69.01	70.07
2024-04-25	Z	KMX	69.04	69.56	67.65	69.22	-1.065	2,809,779	21,053	68.41	71.80
2024-04-24	Z	KMX	69.44	70.78	69.04	70.27	0.58	2,882,581	22,501	70.26	73.71
2024-04-23	Z	KMX	68.19	69.995	68.02	69.69	1.80	1,563,135	17,871	69.73	70.53
2024-04-22	Z	KMX	68.40	68.69	67.31	67.88	-0.43	1,884,267	19,153	67.21	70.32
2024-04-19	Z	KMX	68.00	68.75	67.87	68.34	0.43	1,824,702	17,617	67.65	68.64
2024-04-18	Z	KMX	68.83	69.67	67.7185	67.91	-0.61	2,508,441	23,221	67.12	67.90
2024-04-17	Z	KMX	69.99	70.25	68.51	68.53	-1.29	2,110,102	17,340	68.53	68.97
2024-04-16	Z	KMX	69.57	70.14	68.92	69.80	0.35	3,049,402	22,513	69.62	70.61
2024-04-15	Z	KMX	71.06	71.93	69.02	69.46	-1.95	3,638,027	28,178	69.00	77.27
2024-04-12	Z	KMX	70.97	72.47	70.50	71.41	-0.575	4,230,192	32,533	70.50	75.86
2024-04-11	Z	KMX	73.38	74.46	68.50	71.98	-7.34	14,124,923	82,948	72.20	72.35
2024-04-10	Z	KMX	80.52	80.92	78.90	79.30	-4.19	3,604,351	35,203	78.50	82.77
2024-04-09	Z	KMX	83.05	84.02	82.80	83.39	0.49	1,844,340	18,291	82.81	84.45
2024-04-08	Z	KMX	83.07	83.78	82.24	82.87	1.40	1,758,966	16,209	82.60	82.88
2024-04-05	Z	KMX	80.50	81.855	80.03	81.49	0.83	1,693,828	17,745	80.68	92.10
2024-04-04	Z	KMX	83.94	84.53	80.275	80.67	-2.965	2,161,218	21,259	80.37	81.41
2024-04-03	Z	KMX	83.68	84.20	82.74	83.62	-0.20	2,722,478	17,275	83.35	84.45
2024-04-02	Z	KMX	85.13	85.70	83.71	83.81	-2.14	2,114,977	25,000	83.40	84.95
2024-04-01	Z	KMX	86.33	86.61	85.08	85.94	-1.22	2,028,905	15,811	85.16	86.51
2024-03-29	Z	KMX	87.25	88.22	86.915	87.11	0.12	0	0	85.46	87.81
2024-03-28	Z	KMX	87.25	88.22	86.915	87.11	0.12	1,937,866	15,483	85.46	87.81
2024-03-27	Z	KMX	86.01	87.21	85.71	86.98	1.26	1,637,967	15,082	86.17	87.46
2024-03-26	Z	KMX	86.30	87.40	85.63	85.75	-0.04	1,640,048	14,734	85.22	86.47
2024-03-25	Z	KMX	85.91	86.90	85.23	85.78	0.23	1,334,469	12,297	82.50	86.47
2024-03-22	Z	KMX	86.21	86.7848	85.28	85.53	-0.91	1,328,759	12,080	85.43	85.53
2024-03-21	Z	KMX	83.98	87.025	83.85	86.44	3.38	2,249,150	18,121	85.45	87.40
2024-03-20	Z	KMX	82.82	83.7399	81.63	83.08	2.22	2,050,371	18,766	83.12	84.80
2024-03-19	Z	KMX	78.89	81.28	78.89	80.85	1.01	1,140,666	9,408	80.85	84.00
2024-03-18	Z	KMX	81.18	81.385	79.62	79.83	-0.92	1,208,204	10,192	79.00	82.60
2024-03-15	Z	KMX	80.73	81.95	80.13	80.74	-0.21	1,915,464	14,535	80.55	91.56
2024-03-14	Z	KMX	82.95	83.05	80.175	80.94	-2.315	1,594,493	15,484	80.14	84.00
2024-03-13	Z	KMX	81.81	83.39	81.81	83.22	1.22	1,232,160	12,828	82.78	83.86
2024-03-12	Z	KMX	81.00	82.57	80.60	82.01	0.885	1,277,681	12,279	81.50	82.47
2024-03-11	Z	KMX	81.35	82.03	80.42	81.13	-0.645	1,291,620	11,702	74.20	91.18
2024-03-08	Z	KMX	81.50	83.115	81.06	81.77	1.105	1,545,733	13,296	81.23	82.31
2024-03-07	Z	KMX	80.87	81.62	79.89	80.66	0.07	1,171,891	10,602	80.70	80.97
2024-03-06	Z	KMX	81.50	81.66	79.90	80.58	0.45	1,993,925	16,565	79.89	80.95
2024-03-05	Z	KMX	79.19	80.62	78.605	80.12	0.55	1,207,472	11,966	79.57	80.47
2024-03-04	Z	KMX	78.87	80.28	78.76	79.58	0.29	1,053,049	11,542	77.80	82.50
2024-03-01	Z	KMX	78.90	79.57	76.94	79.31	0.31	1,300,566	11,757	78.66	79.71
2024-02-29	Z	KMX	77.56	79.15	77.205	79.00	2.225	2,193,428	16,757	78.52	79.57
2024-02-28	Z	KMX	76.07	76.81	75.48	76.71		1,171,570	11,006	73.90	77.25
2024-02-27	Z	KMX	74.64	77.00	74.1601	76.66	2.71	1,435,678	12,479	66.50	84.34
2024-02-26	Z	KMX	73.01	75.1125	73.01	73.96	0.62	1,227,482	11,775	73.00	73.96
2024-02-23	Z	KMX	73.21	74.78	73.19	73.33	0.42	1,464,436	11,875	72.72	73.73
2024-02-22	Z	KMX	73.64	73.65	71.09	72.89	2.31	1,967,144	16,401	66.76	78.00
2024-02-21	Z	KMX	70.16	71.19	69.6095	70.62	-0.03	886,817	7,749	64.59	71.48
2024-02-20	Z	KMX	70.63	71.5599	70.12	70.66	-1.21	1,131,496	11,817	69.90	70.66
2024-02-19	Z	KMX	72.41	73.13	71.33	71.88	-2.44	0	0	71.21	72.21