Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caremax Inc (NQ: CMAX )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2023 4.400 4.720 4.390 4.690 269,687 +0.33(+7.57%)
Jan 30, 2023 4.270 4.390 4.150 4.360 128,588 +0.03(+0.69%)
Jan 27, 2023 4.110 4.435 4.060 4.330 138,807 +0.22(+5.35%)
Jan 26, 2023 4.260 4.290 4.070 4.110 209,350 -0.15(-3.52%)
Jan 25, 2023 4.320 4.380 4.180 4.260 146,668 -0.12(-2.74%)
Jan 24, 2023 4.340 4.770 4.270 4.380 514,568 +0.01(+0.23%)
Jan 23, 2023 4.220 4.450 4.100 4.370 529,584 +0.18(+4.30%)
Jan 20, 2023 4.600 4.600 4.130 4.190 1,501,380 -0.32(-7.10%)
Jan 19, 2023 4.500 4.620 4.180 4.510 344,845 -0.00(-0.11%)
Jan 18, 2023 4.570 4.760 4.500 4.515 580,573 -0.00(-0.11%)
Jan 17, 2023 4.540 4.778 4.440 4.520 1,125,542 +0.01(+0.22%)
Jan 13, 2023 4.140 4.540 4.140 4.510 244,652 +0.33(+7.89%)
Jan 12, 2023 4.090 4.300 4.000 4.180 647,314 +0.10(+2.45%)
Jan 11, 2023 3.870 4.290 3.870 4.080 1,378,541 +0.21(+5.43%)
Jan 10, 2023 3.540 3.890 3.520 3.870 1,437,745 +0.31(+8.71%)
Jan 09, 2023 3.610 3.730 3.500 3.560 183,790 -0.01(-0.28%)
Jan 06, 2023 3.420 3.820 3.420 3.570 433,767 +0.07(+2.00%)
Jan 05, 2023 3.700 3.700 3.499 3.500 172,068 -0.20(-5.41%)
Jan 04, 2023 3.650 3.770 3.441 3.700 479,688 +0.10(+2.78%)
Jan 03, 2023 3.670 3.760 3.500 3.600 342,885 -0.05(-1.37%)
Dec 30, 2022 3.480 3.705 3.430 3.650 217,120 +0.16(+4.58%)
Dec 29, 2022 3.360 3.630 3.260 3.490 189,213 +0.14(+4.18%)
Dec 28, 2022 3.330 3.430 3.200 3.350 303,737 +0.00(+0.00%)
Dec 27, 2022 3.390 3.615 3.180 3.350 426,376 -0.17(-4.83%)
Dec 23, 2022 3.520 3.550 3.380 3.520 547,977 +0.00(+0.00%)
Dec 22, 2022 3.420 3.590 3.390 3.520 257,531 +0.10(+2.92%)
Dec 21, 2022 3.370 3.655 3.340 3.420 442,577 +0.08(+2.40%)
Dec 20, 2022 3.020 3.380 2.940 3.340 1,182,869 +0.30(+9.87%)
Dec 19, 2022 3.120 3.200 2.840 3.040 2,030,527 -0.09(-2.88%)
Dec 16, 2022 3.010 3.130 2.980 3.130 780,088 +0.06(+1.95%)
Dec 15, 2022 3.060 3.150 2.980 3.070 618,396 -0.07(-2.23%)
Dec 14, 2022 2.870 3.190 2.771 3.140 1,479,231 +0.19(+6.44%)
Dec 13, 2022 3.030 3.120 2.870 2.950 317,273 +0.02(+0.68%)
Dec 12, 2022 3.110 3.110 2.920 2.930 221,679 -0.17(-5.48%)
Dec 09, 2022 3.010 3.203 2.985 3.100 351,804 +0.04(+1.31%)
Dec 08, 2022 3.160 3.180 2.950 3.060 231,886 -0.09(-2.86%)
Dec 07, 2022 3.240 3.300 3.140 3.150 196,945 -0.10(-3.08%)
Dec 06, 2022 3.480 3.625 3.160 3.250 290,323 -0.24(-6.88%)
Dec 05, 2022 3.720 3.720 3.420 3.490 277,168 -0.24(-6.43%)
Dec 02, 2022 3.690 3.825 3.600 3.730 259,278 -0.02(-0.53%)
Dec 01, 2022 3.940 4.005 3.700 3.750 521,219 -0.21(-5.30%)
Nov 30, 2022 3.840 3.980 3.780 3.960 417,725 +0.15(+3.94%)
Nov 29, 2022 3.860 3.902 3.740 3.810 244,999 -0.01(-0.26%)
Nov 28, 2022 4.120 4.120 3.800 3.820 272,227 -0.30(-7.28%)
Nov 25, 2022 4.080 4.150 3.990 4.120 62,714 +0.01(+0.24%)
Nov 23, 2022 4.120 4.200 4.020 4.110 229,934 -0.01(-0.24%)
Nov 22, 2022 4.260 4.350 4.020 4.120 403,124 -0.14(-3.29%)
Nov 21, 2022 4.390 4.515 4.170 4.260 399,942 -0.36(-7.79%)
Nov 18, 2022 4.810 5.030 4.580 4.620 339,564 -0.03(-0.65%)
Nov 17, 2022 4.920 5.180 4.525 4.650 2,650,836 -0.38(-7.55%)
Nov 16, 2022 5.000 5.210 4.780 5.030 1,607,123 +0.10(+2.03%)
Nov 15, 2022 4.570 5.000 4.225 4.930 947,751 +0.36(+7.88%)
Nov 14, 2022 5.380 5.400 4.500 4.570 850,012 -0.88(-16.15%)
Nov 11, 2022 6.270 6.270 5.360 5.450 490,409 -0.27(-4.72%)
Nov 10, 2022 5.930 5.960 5.350 5.720 694,759 +0.02(+0.35%)
Nov 09, 2022 5.870 5.950 5.460 5.700 309,366 -0.17(-2.90%)
Nov 08, 2022 5.950 5.990 5.610 5.870 469,198 -0.02(-0.34%)
Nov 07, 2022 6.130 6.260 5.830 5.890 276,359 -0.19(-3.13%)
Nov 04, 2022 6.330 6.330 6.000 6.080 208,185 -0.15(-2.41%)
Nov 03, 2022 6.400 6.530 6.210 6.230 98,684 -0.29(-4.45%)
Nov 02, 2022 6.790 6.910 6.520 6.520 154,935 -0.33(-4.82%)
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.