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

Caremax Inc (NQ: CMAX )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2022 6.350 6.380 5.725 5.790 351,695 -0.59(-9.25%)
Feb 25, 2022 5.960 6.410 6.080 6.380 219,533 +0.45(+7.59%)
Feb 24, 2022 5.500 5.940 5.287 5.930 158,945 +0.20(+3.49%)
Feb 23, 2022 5.940 5.990 5.720 5.730 175,260 -0.16(-2.72%)
Feb 22, 2022 5.900 6.050 5.860 5.890 137,845 -0.09(-1.51%)
Feb 18, 2022 5.980 0 -0.20(-3.24%)
Feb 17, 2022 6.370 6.370 6.160 6.180 82,266 -0.23(-3.59%)
Feb 16, 2022 6.210 6.510 6.110 6.410 88,851 +0.17(+2.72%)
Feb 15, 2022 6.140 6.290 6.010 6.240 124,774 +0.19(+3.14%)
Feb 14, 2022 6.260 6.440 6.050 6.050 91,347 -0.22(-3.51%)
Feb 11, 2022 6.240 6.455 6.210 6.270 90,949 +0.02(+0.32%)
Feb 10, 2022 6.150 6.510 6.150 6.250 190,197 -0.07(-1.11%)
Feb 09, 2022 6.270 6.400 6.200 6.320 141,365 +0.14(+2.27%)
Feb 08, 2022 6.190 6.280 6.090 6.180 177,299 -0.07(-1.12%)
Feb 07, 2022 6.340 6.520 6.220 6.250 176,828 -0.07(-1.11%)
Feb 04, 2022 6.270 6.405 6.130 6.320 162,094 +0.05(+0.80%)
Feb 03, 2022 6.320 6.270 75,467 -0.23(-3.54%)
Feb 02, 2022 6.460 6.690 6.370 6.500 178,614 +0.02(+0.31%)
Feb 01, 2022 6.210 6.480 5.915 6.480 260,182 +0.28(+4.52%)
Jan 31, 2022 5.880 6.200 6.200 268,437 +0.29(+4.91%)
Jan 28, 2022 5.550 5.960 5.510 5.910 78,458 +0.32(+5.72%)
Jan 27, 2022 5.720 6.370 5.530 5.590 85,063 -0.14(-2.44%)
Jan 26, 2022 6.080 6.220 5.700 5.730 293,815 -0.24(-4.02%)
Jan 25, 2022 6.180 6.180 5.940 5.970 195,208 -0.31(-4.94%)
Jan 24, 2022 6.280 6.430 5.870 6.280 497,276 -0.12(-1.88%)
Jan 21, 2022 6.720 6.745 6.310 6.400 335,661 -0.37(-5.47%)
Jan 20, 2022 6.890 7.100 6.740 6.770 128,324 -0.12(-1.74%)
Jan 19, 2022 6.750 7.030 6.595 6.890 145,984 +0.30(+4.55%)
Jan 18, 2022 7.160 7.160 6.570 6.590 175,201 -0.73(-9.97%)
Jan 14, 2022 7.320 0 -0.09(-1.21%)
Jan 13, 2022 7.400 7.490 7.310 7.410 50,653 -0.04(-0.54%)
Jan 12, 2022 7.800 7.800 7.390 7.450 94,062 -0.31(-3.99%)
Jan 11, 2022 7.430 7.820 7.332 7.760 248,614 +0.26(+3.47%)
Jan 10, 2022 7.590 7.660 7.270 7.500 113,076 -0.20(-2.60%)
Jan 07, 2022 7.070 7.760 6.900 7.700 206,056 +0.79(+11.43%)
Jan 06, 2022 7.380 7.710 6.810 6.910 151,393 -0.53(-7.12%)
Jan 05, 2022 7.960 7.960 7.400 7.440 171,504 -0.55(-6.88%)
Jan 04, 2022 8.400 8.400 7.960 7.990 122,339 -0.27(-3.27%)
Jan 03, 2022 7.700 8.310 7.520 8.260 433,225 +0.58(+7.55%)
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%)
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.