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 (%)
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%)
Nov 01, 2022 7.150 7.370 6.720 6.850 202,640 -0.19(-2.70%)
Oct 31, 2022 6.930 7.100 6.810 7.040 183,991 +0.08(+1.15%)
Oct 28, 2022 6.550 7.090 6.320 6.960 151,082 +0.43(+6.58%)
Oct 27, 2022 6.350 6.820 6.230 6.530 123,740 +0.24(+3.82%)
Oct 26, 2022 6.230 6.730 6.180 6.290 198,250 +0.09(+1.45%)
Oct 25, 2022 6.100 6.460 6.100 6.200 203,440 +0.06(+0.98%)
Oct 24, 2022 6.150 6.220 6.000 6.140 152,066 -0.07(-1.13%)
Oct 21, 2022 6.130 6.225 5.850 6.210 192,603 +0.15(+2.48%)
Oct 20, 2022 6.010 6.420 5.850 6.060 149,554 +0.08(+1.34%)
Oct 19, 2022 6.310 6.310 5.790 5.980 246,969 -0.39(-6.12%)
Oct 18, 2022 6.420 6.560 6.330 6.370 163,622 +0.17(+2.74%)
Oct 17, 2022 6.450 6.780 6.010 6.200 279,624 -0.09(-1.51%)
Oct 14, 2022 6.930 6.955 6.200 6.295 264,661 -0.62(-8.90%)
Oct 13, 2022 6.590 7.060 6.310 6.910 176,843 +0.13(+1.92%)
Oct 12, 2022 6.790 6.890 6.540 6.780 146,156 +0.03(+0.44%)
Oct 11, 2022 6.700 6.790 6.360 6.750 173,849 +0.05(+0.75%)
Oct 10, 2022 6.950 7.000 6.610 6.700 117,443 -0.33(-4.69%)
Oct 07, 2022 6.720 7.170 6.420 7.030 261,721 +0.21(+3.08%)
Oct 06, 2022 7.070 7.215 6.780 6.820 126,749 -0.28(-3.94%)
Oct 05, 2022 7.030 7.120 6.720 7.100 150,355 -0.09(-1.25%)
Oct 04, 2022 6.740 7.230 6.710 7.190 189,300 +0.56(+8.45%)
Oct 03, 2022 7.160 7.160 6.510 6.630 326,073 -0.46(-6.49%)
Sep 30, 2022 7.540 7.830 7.080 7.090 217,668 -0.51(-6.71%)
Sep 29, 2022 7.170 7.620 7.020 7.600 275,203 +0.29(+3.97%)
Sep 28, 2022 7.230 7.400 7.180 7.310 478,038 +0.18(+2.52%)
Sep 27, 2022 7.200 7.410 6.930 7.130 365,306 -0.05(-0.70%)
Sep 26, 2022 7.250 7.650 7.140 7.180 308,514 -0.07(-0.97%)
Sep 23, 2022 7.280 7.448 6.550 7.250 525,674 +0.00(+0.00%)
Sep 22, 2022 6.390 7.350 6.160 7.250 695,181 +0.79(+12.23%)
Sep 21, 2022 6.920 6.920 6.450 6.460 177,043 -0.43(-6.24%)
Sep 20, 2022 6.720 7.160 6.620 6.890 159,099 +0.05(+0.73%)
Sep 19, 2022 6.960 7.000 6.560 6.840 234,254 -0.15(-2.15%)
Sep 16, 2022 6.800 7.000 6.640 6.990 555,484 +0.07(+1.01%)
Sep 15, 2022 6.570 7.080 6.134 6.920 172,457 +0.31(+4.69%)
Sep 14, 2022 6.590 6.630 6.240 6.610 372,277 -0.06(-0.90%)
Sep 13, 2022 6.720 6.870 6.335 6.670 193,749 -0.32(-4.58%)
Sep 12, 2022 6.840 7.040 6.760 6.990 177,034 +0.21(+3.10%)
Sep 09, 2022 6.730 6.870 6.410 6.780 204,116 +0.02(+0.30%)
Sep 08, 2022 6.120 6.810 6.030 6.760 245,378 +0.55(+8.86%)
Sep 07, 2022 6.260 6.310 6.020 6.210 212,822 -0.20(-3.12%)
Sep 06, 2022 6.510 6.600 6.361 6.410 156,949 -0.17(-2.58%)
Sep 02, 2022 6.730 6.880 6.550 6.580 104,831 -0.04(-0.60%)
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.