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 (%)
Dec 31, 2021 7.450 7.790 7.450 7.680 63,207 +0.22(+2.95%)
Dec 30, 2021 7.180 7.510 7.160 7.460 106,068 +0.27(+3.76%)
Dec 29, 2021 7.330 7.420 7.070 7.190 177,211 -0.15(-2.04%)
Dec 28, 2021 7.460 7.650 7.170 7.340 150,410 -0.12(-1.61%)
Dec 27, 2021 7.870 7.870 7.410 7.460 187,525 -0.36(-4.60%)
Dec 23, 2021 7.610 7.830 7.470 7.820 152,128 +0.23(+3.03%)
Dec 22, 2021 6.920 7.720 6.860 7.590 189,075 +0.67(+9.68%)
Dec 21, 2021 6.870 7.170 6.770 6.920 147,409 +0.18(+2.67%)
Dec 20, 2021 6.800 7.240 6.575 6.740 149,710 -0.06(-0.88%)
Dec 17, 2021 6.580 6.860 6.430 6.800 466,028 +0.17(+2.56%)
Dec 16, 2021 6.800 7.130 6.590 6.630 222,123 -0.16(-2.36%)
Dec 15, 2021 6.310 6.820 6.275 6.790 407,700 +0.39(+6.09%)
Dec 14, 2021 6.400 6.810 6.290 6.400 381,145 -0.14(-2.14%)
Dec 13, 2021 6.520 6.850 6.330 6.540 144,871 +0.00(+0.00%)
Dec 10, 2021 6.500 6.650 6.490 6.540 104,820 -0.09(-1.36%)
Dec 09, 2021 6.590 7.095 6.545 6.630 171,043 -0.07(-1.04%)
Dec 08, 2021 6.460 6.720 6.020 6.700 160,202 +0.24(+3.72%)
Dec 07, 2021 6.310 7.030 6.170 6.460 189,093 +0.23(+3.69%)
Dec 06, 2021 6.150 6.330 5.915 6.230 234,692 +0.03(+0.48%)
Dec 03, 2021 6.720 6.840 6.190 6.200 180,728 -0.60(-8.82%)
Dec 02, 2021 6.700 6.890 6.570 6.800 414,341 +0.15(+2.26%)
Dec 01, 2021 6.900 7.180 6.620 6.650 286,164 -0.05(-0.75%)
Nov 30, 2021 6.860 6.960 6.730 6.700 364,339 -0.25(-3.60%)
Nov 29, 2021 7.120 7.725 6.876 6.950 186,497 -0.10(-1.42%)
Nov 26, 2021 6.990 7.195 6.955 7.050 72,732 -0.21(-2.89%)
Nov 24, 2021 7.410 7.450 6.780 7.260 194,355 +0.16(+2.25%)
Nov 23, 2021 7.310 7.480 7.000 7.100 147,631 -0.17(-2.34%)
Nov 22, 2021 7.620 7.680 6.920 7.270 370,829 -0.40(-5.22%)
Nov 19, 2021 7.810 7.980 7.610 7.670 167,626 -0.05(-0.65%)
Nov 18, 2021 8.420 7.810 7.680 7.720 389,477 -0.70(-8.31%)
Nov 17, 2021 8.730 8.790 8.360 8.420 159,821 -0.35(-3.99%)
Nov 16, 2021 8.920 9.010 8.410 8.770 287,439 -0.18(-2.01%)
Nov 15, 2021 9.000 9.650 8.680 8.950 352,753 +0.45(+5.29%)
Nov 12, 2021 8.510 8.840 8.220 8.500 401,420 +0.03(+0.35%)
Nov 11, 2021 8.750 8.750 8.346 8.470 144,881 -0.21(-2.42%)
Nov 10, 2021 8.530 8.680 201,928 +0.11(+1.28%)
Nov 09, 2021 9.000 9.010 8.500 8.570 272,570 -0.31(-3.49%)
Nov 08, 2021 9.380 9.380 8.780 8.880 282,556 -0.51(-5.43%)
Nov 05, 2021 9.410 9.690 9.200 9.390 246,042 +0.09(+0.97%)
Nov 04, 2021 9.320 9.370 9.050 9.300 155,852 +0.03(+0.32%)
Nov 03, 2021 9.170 9.400 9.040 9.270 102,544 +0.10(+1.09%)
Nov 02, 2021 9.320 9.645 9.040 9.170 70,277 -0.06(-0.65%)
Nov 01, 2021 9.280 9.590 9.270 9.230 126,736 -0.04(-0.43%)
Oct 29, 2021 8.870 9.380 8.820 9.270 100,526 +0.40(+4.51%)
Oct 28, 2021 8.920 8.970 8.770 8.870 70,634 +0.11(+1.26%)
Oct 27, 2021 8.890 9.030 8.720 8.760 82,305 -0.17(-1.90%)
Oct 26, 2021 8.720 8.930 150,833 +0.24(+2.76%)
Oct 25, 2021 8.500 8.860 8.470 8.690 99,845 +0.19(+2.24%)
Oct 22, 2021 8.740 8.740 8.320 8.500 95,811 -0.25(-2.86%)
Oct 21, 2021 8.410 8.770 8.232 8.750 129,343 +0.18(+2.10%)
Oct 20, 2021 8.480 9.080 8.420 8.570 504,987 +0.61(+7.66%)
Oct 19, 2021 7.850 8.020 7.690 7.960 167,793 +0.16(+2.05%)
Oct 18, 2021 8.550 8.550 7.800 7.800 626,009 -0.79(-9.20%)
Oct 15, 2021 8.700 8.810 8.430 8.590 184,409 -0.07(-0.81%)
Oct 14, 2021 8.180 8.900 8.180 8.660 389,731 +0.58(+7.18%)
Oct 13, 2021 8.140 8.460 7.950 8.080 202,446 -0.05(-0.62%)
Oct 12, 2021 7.710 8.180 7.710 8.130 240,108 +0.38(+4.90%)
Oct 11, 2021 7.710 7.808 7.503 7.750 422,351 +0.00(+0.00%)
Oct 08, 2021 8.790 8.800 7.650 7.750 897,241 -1.06(-12.03%)
Oct 07, 2021 9.570 9.570 8.770 8.810 494,481 -0.57(-6.08%)
Oct 06, 2021 9.520 9.620 9.050 9.380 277,339 -0.18(-1.88%)
Oct 05, 2021 9.570 9.750 9.281 9.560 411,155 +0.01(+0.10%)
Oct 04, 2021 10.16 10.16 9.470 9.550 445,435 -0.60(-5.91%)
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.