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, 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%)
Oct 01, 2021 9.380 10.27 9.380 10.15 523,254 +0.49(+5.07%)
Sep 30, 2021 9.860 10.00 9.380 9.660 315,526 -0.20(-2.03%)
Sep 29, 2021 9.870 10.28 9.730 9.860 632,214 -0.07(-0.70%)
Sep 28, 2021 9.540 10.06 8.620 9.930 416,384 +0.50(+5.30%)
Sep 27, 2021 8.920 9.520 8.710 9.430 489,431 +0.48(+5.36%)
Sep 24, 2021 9.090 9.190 8.690 8.950 335,837 -0.16(-1.76%)
Sep 23, 2021 9.250 9.290 8.880 9.110 463,902 -0.17(-1.83%)
Sep 22, 2021 9.880 9.880 9.220 9.280 323,664 -0.41(-4.23%)
Sep 21, 2021 9.310 9.920 9.290 9.690 601,945 +0.43(+4.64%)
Sep 20, 2021 9.430 10.09 9.230 9.260 599,802 -0.20(-2.11%)
Sep 17, 2021 9.600 9.720 8.940 9.460 3,900,036 -0.14(-1.46%)
Sep 16, 2021 9.590 10.05 9.440 9.600 791,071 -0.01(-0.10%)
Sep 15, 2021 10.24 10.26 9.610 9.610 532,888 -0.52(-5.13%)
Sep 14, 2021 10.19 11.00 10.00 10.13 536,199 -0.19(-1.84%)
Sep 13, 2021 10.06 11.00 9.970 10.32 1,070,507 +0.91(+9.67%)
Sep 10, 2021 8.840 9.880 8.670 9.410 923,554 +0.93(+10.97%)
Sep 09, 2021 8.630 9.170 8.360 8.480 532,838 -0.06(-0.70%)
Sep 08, 2021 9.150 9.250 8.500 8.540 484,336 -0.60(-6.56%)
Sep 07, 2021 9.840 9.920 9.080 9.140 509,038 -0.60(-6.16%)
Sep 03, 2021 9.510 9.900 9.140 9.740 265,502 +0.19(+1.99%)
Sep 02, 2021 9.560 9.620 9.260 9.550 317,087 +0.04(+0.42%)
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.