Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caremax Inc (NQ: CMAX )

2.950 +0.020 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.220 7.250 6.560 6.840 777,077 -0.40(-5.46%)
Aug 30, 2022 7.300 7.700 7.100 7.235 139,951 +0.04(+0.63%)
Aug 29, 2022 7.330 7.490 7.050 7.190 63,743 -0.26(-3.49%)
Aug 26, 2022 7.680 7.680 7.150 7.450 121,439 -0.22(-2.87%)
Aug 25, 2022 8.010 8.030 7.460 7.670 325,173 -0.20(-2.54%)
Aug 24, 2022 7.380 7.905 7.350 7.870 248,351 +0.50(+6.78%)
Aug 23, 2022 7.430 7.550 7.340 7.370 125,491 -0.02(-0.27%)
Aug 22, 2022 7.130 7.560 7.100 7.390 240,596 +0.16(+2.21%)
Aug 19, 2022 7.210 7.450 7.000 7.230 219,755 -0.07(-0.96%)
Aug 18, 2022 7.680 7.835 7.290 7.300 153,889 -0.44(-5.68%)
Aug 17, 2022 7.420 7.790 7.280 7.740 211,786 +0.21(+2.79%)
Aug 16, 2022 8.030 8.030 7.420 7.530 255,460 -0.47(-5.87%)
Aug 15, 2022 8.000 8.140 7.710 8.000 229,695 -0.04(-0.50%)
Aug 12, 2022 8.010 8.250 7.810 8.040 237,389 +0.03(+0.37%)
Aug 11, 2022 7.900 8.470 7.860 8.010 399,688 +0.31(+4.03%)
Aug 10, 2022 8.080 8.150 7.510 7.700 256,347 -0.25(-3.14%)
Aug 09, 2022 7.590 8.280 7.190 7.950 800,673 +1.05(+15.22%)
Aug 08, 2022 7.370 7.470 6.870 6.900 290,128 -0.33(-4.56%)
Aug 05, 2022 6.950 7.290 6.900 7.230 249,795 +0.13(+1.83%)
Aug 04, 2022 7.270 7.270 6.950 7.100 216,459 -0.16(-2.20%)
Aug 03, 2022 7.390 7.490 7.240 7.260 177,933 +0.05(+0.69%)
Aug 02, 2022 6.810 7.538 6.810 7.210 247,440 +0.33(+4.80%)
Aug 01, 2022 7.010 7.080 6.790 6.880 210,236 -0.27(-3.78%)
Jul 29, 2022 7.130 7.340 7.000 7.150 155,630 +0.08(+1.13%)
Jul 28, 2022 6.990 7.090 6.630 7.070 170,090 +0.11(+1.58%)
Jul 27, 2022 6.510 6.990 6.180 6.960 244,767 +0.54(+8.41%)
Jul 26, 2022 6.480 6.660 6.286 6.420 131,135 -0.06(-0.93%)
Jul 25, 2022 6.320 6.575 6.160 6.480 326,408 +0.19(+3.02%)
Jul 22, 2022 6.490 6.590 6.050 6.290 261,286 -0.19(-2.93%)
Jul 21, 2022 5.780 6.830 5.725 6.480 500,209 +0.70(+12.11%)
Jul 20, 2022 6.400 6.450 5.583 5.780 270,123 -0.64(-9.97%)
Jul 19, 2022 5.890 6.460 5.855 6.420 250,311 +0.67(+11.65%)
Jul 18, 2022 5.950 6.050 5.660 5.750 200,604 -0.11(-1.88%)
Jul 15, 2022 5.540 5.890 5.370 5.860 558,900 +0.48(+8.92%)
Jul 14, 2022 5.060 5.410 5.000 5.380 563,967 +0.20(+3.86%)
Jul 13, 2022 5.090 5.390 5.090 5.180 115,486 +0.00(+0.00%)
Jul 12, 2022 5.080 5.400 4.915 5.180 386,599 +0.13(+2.57%)
Jul 11, 2022 5.270 5.400 5.030 5.050 168,131 -0.36(-6.65%)
Jul 08, 2022 5.220 5.590 5.220 5.410 232,385 +0.07(+1.31%)
Jul 07, 2022 4.820 5.390 4.760 5.340 553,575 +0.57(+11.95%)
Jul 06, 2022 4.380 4.800 4.369 4.770 372,067 +0.38(+8.66%)
Jul 05, 2022 3.940 4.390 3.860 4.390 314,001 +0.34(+8.40%)
Jul 01, 2022 3.600 4.060 3.580 4.050 570,885 +0.42(+11.57%)
Jun 30, 2022 3.550 3.730 3.451 3.630 440,659 +0.01(+0.28%)
Jun 29, 2022 4.040 4.170 3.610 3.620 602,886 -0.47(-11.49%)
Jun 28, 2022 4.360 4.520 4.065 4.090 387,426 -0.29(-6.62%)
Jun 27, 2022 4.850 4.990 4.340 4.380 485,575 -0.45(-9.32%)
Jun 24, 2022 4.960 5.240 4.570 4.830 7,164,721 +0.01(+0.21%)
Jun 23, 2022 5.170 5.310 4.680 4.820 679,791 -0.35(-6.77%)
Jun 22, 2022 5.050 5.380 5.030 5.170 509,754 +0.00(+0.00%)
Jun 21, 2022 5.210 5.590 5.080 5.170 563,167 +0.04(+0.78%)
Jun 17, 2022 4.670 5.190 4.670 5.130 589,959 +0.51(+11.04%)
Jun 16, 2022 4.510 4.670 4.380 4.620 378,944 -0.07(-1.49%)
Jun 15, 2022 4.440 4.845 4.430 4.690 373,437 +0.28(+6.35%)
Jun 14, 2022 4.380 4.540 4.100 4.410 468,684 +0.07(+1.61%)
Jun 13, 2022 4.570 4.660 4.295 4.340 350,193 -0.49(-10.14%)
Jun 10, 2022 4.780 4.990 4.700 4.830 376,875 -0.13(-2.62%)
Jun 09, 2022 5.530 5.530 4.825 4.960 687,570 -0.63(-11.27%)
Jun 08, 2022 5.160 5.655 4.940 5.590 554,911 +0.38(+7.29%)
Jun 07, 2022 5.480 5.590 4.580 5.210 1,428,619 -0.33(-5.96%)
Jun 06, 2022 5.620 5.780 5.310 5.540 702,968 -0.05(-0.89%)
Jun 03, 2022 6.080 6.155 5.540 5.590 654,421 -0.58(-9.40%)
Jun 02, 2022 5.390 6.300 5.325 6.170 730,862 +0.75(+13.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.