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

Caremax Inc (NQ: CMAX )

2.470 +0.070 (+2.92%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 2.520 2.702 2.235 2.400 58,364 -0.11(-4.38%)
Apr 17, 2024 2.930 3.090 2.480 2.510 79,818 -0.42(-14.33%)
Apr 16, 2024 3.190 3.190 2.920 2.930 31,558 -0.32(-9.85%)
Apr 15, 2024 3.390 3.780 3.141 3.250 81,999 +0.04(+1.25%)
Apr 12, 2024 2.900 3.890 2.880 3.210 296,036 +0.33(+11.46%)
Apr 11, 2024 3.260 3.260 2.745 2.880 50,443 -0.31(-9.72%)
Apr 10, 2024 3.700 3.730 3.090 3.190 61,657 -0.60(-15.83%)
Apr 09, 2024 4.050 4.280 3.630 3.790 73,296 -0.23(-5.72%)
Apr 08, 2024 4.440 4.538 3.870 4.020 99,913 -0.32(-7.37%)
Apr 05, 2024 4.510 4.780 4.230 4.340 31,240 -0.25(-5.45%)
Apr 04, 2024 4.440 4.780 4.350 4.590 38,009 +0.17(+3.85%)
Apr 03, 2024 4.590 4.852 4.060 4.420 41,930 -0.20(-4.33%)
Apr 02, 2024 4.810 5.410 4.550 4.620 97,011 -0.30(-6.10%)
Apr 01, 2024 4.880 5.090 4.540 4.920 81,135 +0.10(+2.07%)
Mar 28, 2024 4.470 5.170 4.470 4.820 33,939 +0.42(+9.55%)
Mar 27, 2024 4.130 4.480 4.000 4.400 54,776 +0.34(+8.37%)
Mar 26, 2024 4.940 5.185 3.920 4.060 91,367 -0.77(-15.94%)
Mar 25, 2024 5.800 5.800 4.830 4.830 40,480 -1.04(-17.72%)
Mar 22, 2024 6.470 6.800 5.700 5.870 198,508 -0.40(-6.38%)
Mar 21, 2024 5.830 6.570 5.520 6.270 171,410 +0.80(+14.63%)
Mar 20, 2024 5.000 5.920 4.592 5.470 193,154 +0.57(+11.63%)
Mar 19, 2024 4.260 5.205 4.260 4.900 128,390 +0.66(+15.57%)
Mar 18, 2024 5.000 5.220 3.720 4.240 172,555 -1.30(-23.47%)
Mar 15, 2024 5.260 5.580 5.050 5.540 53,179 +0.34(+6.54%)
Mar 14, 2024 5.880 5.880 5.050 5.200 33,996 -0.61(-10.50%)
Mar 13, 2024 6.500 6.790 5.710 5.810 47,200 -0.73(-11.16%)
Mar 12, 2024 7.340 8.860 5.480 6.540 237,563 -0.30(-4.39%)
Mar 11, 2024 11.19 11.36 6.710 6.840 163,098 -4.36(-38.93%)
Mar 08, 2024 13.96 13.96 10.92 11.20 45,781 -2.76(-19.77%)
Mar 07, 2024 15.28 15.86 13.42 13.96 92,141 -0.94(-6.31%)
Mar 06, 2024 11.89 16.32 11.65 14.90 143,550 +3.01(+25.32%)
Mar 05, 2024 7.720 13.34 7.715 11.89 359,049 +4.18(+54.22%)
Mar 04, 2024 7.690 7.980 7.549 7.710 17,399 +0.03(+0.39%)
Mar 01, 2024 7.946 7.946 7.420 7.680 20,801 -0.01(-0.13%)
Feb 29, 2024 7.090 8.030 7.055 7.690 39,828 +0.75(+10.81%)
Feb 28, 2024 7.050 7.510 6.780 6.940 29,775 -0.23(-3.21%)
Feb 27, 2024 8.360 8.388 6.880 7.170 65,432 -1.26(-14.95%)
Feb 26, 2024 7.350 8.490 7.330 8.430 83,745 +0.74(+9.62%)
Feb 23, 2024 7.460 7.950 7.210 7.690 29,851 +0.01(+0.13%)
Feb 22, 2024 6.440 7.680 5.870 7.680 75,579 +1.23(+19.07%)
Feb 21, 2024 4.920 6.860 4.920 6.450 86,037 +1.56(+31.90%)
Feb 20, 2024 4.440 5.110 4.440 4.890 78,088 +0.49(+11.14%)
Feb 16, 2024 4.400 4.656 4.310 4.400 14,273 -0.03(-0.68%)
Feb 15, 2024 4.680 4.810 4.390 4.430 29,936 -0.24(-5.14%)
Feb 14, 2024 4.160 4.670 4.100 4.670 26,652 +0.54(+13.08%)
Feb 13, 2024 4.580 4.606 4.087 4.130 39,549 -0.55(-11.75%)
Feb 12, 2024 5.040 5.132 4.610 4.680 114,805 -0.36(-7.14%)
Feb 09, 2024 5.380 5.580 4.880 5.040 36,779 -0.18(-3.45%)
Feb 08, 2024 6.230 6.370 5.220 5.220 34,441 -0.84(-13.86%)
Feb 07, 2024 7.240 7.240 6.020 6.060 44,626 -1.17(-16.18%)
Feb 06, 2024 7.470 7.740 7.220 7.230 53,497 -0.44(-5.74%)
Feb 05, 2024 6.800 7.890 6.760 7.670 147,022 +0.12(+1.59%)
Feb 02, 2024 6.750 11.80 6.150 7.550 914,089 +0.78(+11.52%)
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.