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

Caremax Inc (NQ: CMAX )

2.580 -0.250 (-8.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2023 2.180 2.180 1.975 2.000 80,477 +0.00(+0.00%)
Oct 30, 2023 2.060 2.110 1.950 2.000 89,507 -0.03(-1.48%)
Oct 27, 2023 2.130 2.150 2.020 2.030 101,394 -0.10(-4.69%)
Oct 26, 2023 2.280 2.305 2.090 2.130 152,380 -0.13(-5.75%)
Oct 25, 2023 2.380 2.490 2.250 2.260 191,987 -0.15(-6.22%)
Oct 24, 2023 2.290 2.440 2.280 2.410 84,453 +0.14(+6.17%)
Oct 23, 2023 2.330 2.450 2.250 2.270 94,539 -0.01(-0.44%)
Oct 20, 2023 2.260 2.370 2.250 2.280 105,530 +0.02(+0.88%)
Oct 19, 2023 2.250 2.295 2.250 2.260 136,281 +0.01(+0.44%)
Oct 18, 2023 2.260 2.305 2.250 2.250 217,973 -0.06(-2.60%)
Oct 17, 2023 2.340 2.440 2.250 2.310 186,578 -0.06(-2.53%)
Oct 16, 2023 2.690 2.840 2.350 2.370 298,888 -0.29(-10.90%)
Oct 13, 2023 2.580 2.680 2.429 2.660 138,176 +0.10(+3.91%)
Oct 12, 2023 2.630 2.640 2.500 2.560 114,530 -0.08(-3.03%)
Oct 11, 2023 2.620 2.680 2.530 2.640 138,130 +0.01(+0.38%)
Oct 10, 2023 2.370 2.640 2.370 2.630 175,178 +0.27(+11.44%)
Oct 09, 2023 2.410 2.460 2.300 2.360 126,617 -0.10(-4.07%)
Oct 06, 2023 2.420 2.510 2.290 2.460 123,420 +0.00(+0.00%)
Oct 05, 2023 2.220 2.510 2.207 2.460 280,425 +0.22(+9.82%)
Oct 04, 2023 2.120 2.310 2.110 2.240 250,551 +0.11(+5.16%)
Oct 03, 2023 2.130 2.160 2.090 2.130 244,511 +0.00(+0.00%)
Oct 02, 2023 2.120 2.180 2.100 2.130 375,822 +0.01(+0.47%)
Sep 29, 2023 2.210 2.240 2.109 2.120 131,150 -0.07(-3.20%)
Sep 28, 2023 2.220 2.260 2.160 2.190 149,742 -0.03(-1.35%)
Sep 27, 2023 2.160 2.250 2.150 2.220 153,739 +0.09(+4.23%)
Sep 26, 2023 2.120 2.160 2.100 2.130 90,677 +0.00(+0.00%)
Sep 25, 2023 2.100 2.140 2.110 2.130 87,680 +0.03(+1.43%)
Sep 22, 2023 2.110 2.140 2.095 2.100 154,330 +0.00(+0.00%)
Sep 21, 2023 2.080 2.130 2.040 2.100 223,318 +0.00(+0.00%)
Sep 20, 2023 2.150 2.150 2.100 2.100 276,824 -0.03(-1.41%)
Sep 19, 2023 2.130 2.230 2.080 2.130 665,044 -0.01(-0.47%)
Sep 18, 2023 2.180 2.180 2.090 2.140 471,859 -0.04(-1.83%)
Sep 15, 2023 2.230 2.255 2.130 2.180 560,052 -0.03(-1.36%)
Sep 14, 2023 2.220 2.270 2.170 2.210 181,858 +0.00(+0.00%)
Sep 13, 2023 2.160 2.215 2.100 2.210 241,755 +0.06(+2.79%)
Sep 12, 2023 2.140 2.250 2.110 2.150 183,993 -0.02(-0.92%)
Sep 11, 2023 2.250 2.260 2.090 2.170 198,630 -0.05(-2.25%)
Sep 08, 2023 2.110 2.245 2.090 2.220 338,719 +0.12(+5.71%)
Sep 07, 2023 2.110 2.150 2.080 2.100 267,055 -0.01(-0.47%)
Sep 06, 2023 2.230 2.290 2.092 2.110 167,359 -0.12(-5.38%)
Sep 05, 2023 2.220 2.310 2.210 2.230 218,310 -0.01(-0.45%)
Sep 01, 2023 2.250 2.370 2.220 2.240 589,431 +0.01(+0.45%)
Aug 31, 2023 2.280 2.370 2.210 2.230 289,413 -0.04(-1.76%)
Aug 30, 2023 2.120 2.310 2.110 2.270 157,938 +0.13(+6.07%)
Aug 29, 2023 2.130 2.165 2.075 2.140 120,969 +0.01(+0.47%)
Aug 28, 2023 2.090 2.155 2.060 2.130 101,778 +0.04(+1.91%)
Aug 25, 2023 2.020 2.140 1.990 2.090 181,703 +0.09(+4.50%)
Aug 24, 2023 2.070 2.120 2.000 2.000 224,962 -0.11(-5.21%)
Aug 23, 2023 2.010 2.110 2.000 2.110 172,623 +0.10(+4.98%)
Aug 22, 2023 2.050 2.085 1.990 2.010 1,362,454 +0.00(+0.00%)
Aug 21, 2023 1.940 2.030 1.860 2.010 388,992 +0.07(+3.61%)
Aug 18, 2023 2.060 2.135 1.930 1.940 205,238 -0.17(-8.06%)
Aug 17, 2023 1.940 2.120 1.920 2.110 160,528 +0.15(+7.93%)
Aug 16, 2023 2.090 2.105 1.915 1.955 171,792 -0.17(-8.22%)
Aug 15, 2023 2.170 2.300 2.130 2.130 135,166 -0.08(-3.62%)
Aug 14, 2023 2.210 2.260 1.830 2.210 601,985 -0.04(-2.00%)
Aug 11, 2023 2.340 2.500 2.230 2.255 228,398 -0.29(-11.22%)
Aug 10, 2023 2.700 2.710 2.385 2.540 231,296 -0.13(-4.87%)
Aug 09, 2023 2.860 2.860 2.470 2.670 230,126 -0.08(-2.91%)
Aug 08, 2023 2.630 2.770 2.550 2.750 160,284 +0.10(+3.77%)
Aug 07, 2023 2.720 2.720 2.545 2.650 338,886 -0.06(-2.21%)
Aug 04, 2023 2.610 2.795 2.535 2.710 267,072 +0.14(+5.45%)
Aug 03, 2023 2.440 2.580 2.430 2.570 226,461 +0.08(+3.21%)
Aug 02, 2023 2.500 2.505 2.410 2.490 152,244 -0.01(-0.40%)
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.