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 (%)
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%)
Sep 01, 2021 8.960 9.760 8.694 9.510 640,373 +0.49(+5.43%)
Aug 31, 2021 8.340 9.180 8.325 9.020 417,297 +0.72(+8.67%)
Aug 30, 2021 8.210 8.340 7.930 8.300 380,076 +0.12(+1.47%)
Aug 27, 2021 7.590 8.180 7.540 8.180 322,606 +0.64(+8.49%)
Aug 26, 2021 7.500 7.670 7.390 7.540 339,842 +0.07(+0.94%)
Aug 25, 2021 7.550 7.570 7.210 7.470 314,717 -0.08(-1.06%)
Aug 24, 2021 7.610 7.750 7.410 7.550 732,334 -0.02(-0.26%)
Aug 23, 2021 7.600 7.840 7.445 7.570 155,584 -0.02(-0.26%)
Aug 20, 2021 7.640 7.950 7.500 7.590 448,998 -0.05(-0.65%)
Aug 19, 2021 7.500 8.110 7.490 7.640 290,957 +0.13(+1.73%)
Aug 18, 2021 7.580 7.870 7.500 7.510 380,284 -0.12(-1.57%)
Aug 17, 2021 8.300 8.370 7.150 7.630 944,656 -0.67(-8.07%)
Aug 16, 2021 8.500 8.500 8.020 8.300 432,843 -0.06(-0.72%)
Aug 13, 2021 7.000 9.480 6.530 8.360 1,389,287 -0.02(-0.24%)
Aug 12, 2021 7.880 8.560 7.680 8.380 899,189 +0.50(+6.35%)
Aug 11, 2021 8.360 8.645 6.950 7.880 748,750 -0.47(-5.63%)
Aug 10, 2021 9.350 9.380 8.310 8.350 617,862 -1.14(-12.01%)
Aug 09, 2021 9.080 9.515 9.000 9.490 197,594 +0.26(+2.82%)
Aug 06, 2021 9.340 9.700 8.840 9.230 165,237 -0.10(-1.07%)
Aug 05, 2021 9.150 9.630 9.110 9.330 115,512 +0.22(+2.41%)
Aug 04, 2021 9.560 10.05 8.982 9.110 283,470 -0.56(-5.79%)
Aug 03, 2021 10.00 10.54 9.550 9.670 214,823 -0.28(-2.81%)
Aug 02, 2021 10.17 10.57 9.560 9.950 852,053 -0.13(-1.29%)
Jul 30, 2021 9.980 10.18 9.850 10.08 550,076 +0.12(+1.20%)
Jul 29, 2021 9.790 10.14 9.710 9.960 679,719 +0.23(+2.36%)
Jul 28, 2021 9.910 10.56 9.200 9.730 791,969 -0.25(-2.51%)
Jul 27, 2021 10.34 10.78 9.660 9.980 338,613 -0.52(-4.95%)
Jul 26, 2021 10.97 11.38 10.38 10.50 351,144 -0.42(-3.85%)
Jul 23, 2021 10.48 11.50 10.48 10.92 717,629 +0.45(+4.30%)
Jul 22, 2021 10.97 10.97 10.47 10.47 297,809 -0.43(-3.94%)
Jul 21, 2021 10.48 11.01 10.48 10.90 363,957 +0.31(+2.93%)
Jul 20, 2021 10.67 10.92 10.21 10.59 1,342,671 -0.04(-0.38%)
Jul 19, 2021 11.34 11.50 10.45 10.63 1,685,513 -0.62(-5.51%)
Jul 16, 2021 12.05 12.49 10.82 11.25 2,050,961 -1.17(-9.42%)
Jul 15, 2021 12.21 12.70 11.95 12.42 203,493 +0.41(+3.41%)
Jul 14, 2021 13.27 13.29 11.78 12.01 385,164 -1.29(-9.70%)
Jul 13, 2021 13.99 13.99 13.12 13.30 121,961 -0.02(-0.15%)
Jul 12, 2021 14.19 14.19 13.28 13.32 220,744 -0.77(-5.46%)
Jul 09, 2021 13.28 14.25 13.20 14.09 126,895 +0.82(+6.18%)
Jul 08, 2021 13.82 14.18 12.75 13.27 146,373 -0.53(-3.84%)
Jul 07, 2021 12.67 14.29 12.67 13.80 330,170 +1.22(+9.70%)
Jul 06, 2021 13.00 13.00 12.31 12.58 84,165 -0.17(-1.33%)
Jul 02, 2021 12.33 12.86 12.33 12.75 164,392 +0.31(+2.49%)
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.