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

Caremax Inc (NQ: CMAX )

2.890 +0.120 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 2.360 2.605 2.350 2.390 383,350 +0.07(+3.02%)
Jul 28, 2023 2.210 2.330 2.169 2.320 1,397,181 +0.13(+5.94%)
Jul 27, 2023 2.220 2.272 2.125 2.190 343,043 -0.01(-0.45%)
Jul 26, 2023 2.230 2.280 2.195 2.200 180,615 -0.04(-1.79%)
Jul 25, 2023 2.520 2.520 2.230 2.240 221,042 -0.16(-6.67%)
Jul 24, 2023 2.520 2.520 2.375 2.400 182,494 -0.08(-3.23%)
Jul 21, 2023 2.570 2.610 2.440 2.480 275,871 -0.05(-1.98%)
Jul 20, 2023 2.580 2.679 2.500 2.530 256,688 -0.09(-3.44%)
Jul 19, 2023 2.590 3.330 2.570 2.620 1,142,243 +0.04(+1.55%)
Jul 18, 2023 2.670 2.865 2.550 2.580 289,832 -0.11(-4.09%)
Jul 17, 2023 2.590 2.730 2.550 2.690 136,284 +0.15(+5.91%)
Jul 14, 2023 2.760 2.770 2.320 2.540 382,469 -0.19(-6.96%)
Jul 13, 2023 2.760 2.810 2.720 2.730 121,196 -0.03(-1.09%)
Jul 12, 2023 2.850 2.990 2.730 2.760 183,470 -0.03(-1.08%)
Jul 11, 2023 2.720 2.835 2.690 2.790 224,025 +0.08(+2.95%)
Jul 10, 2023 2.700 2.730 2.660 2.710 425,822 +0.00(+0.18%)
Jul 07, 2023 2.660 2.730 2.640 2.705 274,887 +0.03(+1.12%)
Jul 06, 2023 2.770 2.800 2.540 2.675 242,147 -0.16(-5.48%)
Jul 05, 2023 2.980 3.050 2.815 2.830 507,595 -0.15(-5.03%)
Jul 03, 2023 3.090 3.310 2.910 2.980 470,851 -0.13(-4.18%)
Jun 30, 2023 3.170 3.230 3.090 3.110 308,972 +0.00(+0.00%)
Jun 29, 2023 3.340 3.470 3.090 3.110 290,135 -0.22(-6.61%)
Jun 28, 2023 3.310 3.440 3.240 3.330 779,722 +0.02(+0.60%)
Jun 27, 2023 3.370 3.400 3.190 3.310 463,347 -0.06(-1.78%)
Jun 26, 2023 3.350 3.540 3.250 3.370 437,790 -0.02(-0.74%)
Jun 23, 2023 3.250 3.520 3.240 3.395 3,191,077 +0.06(+1.95%)
Jun 22, 2023 3.770 3.770 3.310 3.330 1,906,245 -0.47(-12.37%)
Jun 21, 2023 3.680 3.920 3.670 3.800 273,321 +0.09(+2.43%)
Jun 20, 2023 3.410 3.730 3.380 3.710 328,881 +0.25(+7.23%)
Jun 16, 2023 3.510 3.670 3.350 3.460 657,736 -0.05(-1.42%)
Jun 15, 2023 3.400 3.580 3.340 3.510 347,421 +0.11(+3.24%)
Jun 14, 2023 3.890 3.890 3.265 3.400 437,679 -0.50(-12.82%)
Jun 13, 2023 3.820 3.990 3.800 3.900 175,194 +0.11(+2.90%)
Jun 12, 2023 3.740 3.900 3.680 3.790 211,572 +0.09(+2.43%)
Jun 09, 2023 3.670 3.840 3.620 3.700 206,824 -0.02(-0.54%)
Jun 08, 2023 3.790 3.880 3.695 3.720 408,067 -0.09(-2.36%)
Jun 07, 2023 4.090 4.200 3.710 3.810 569,123 -0.24(-5.93%)
Jun 06, 2023 3.760 4.085 3.728 4.050 605,460 +0.27(+7.14%)
Jun 05, 2023 3.520 3.835 3.498 3.780 316,752 +0.23(+6.48%)
Jun 02, 2023 3.100 3.570 3.100 3.550 651,953 +0.51(+16.78%)
Jun 01, 2023 2.660 3.070 2.630 3.040 843,266 +0.41(+15.59%)
May 31, 2023 2.580 2.665 2.515 2.630 1,438,183 +0.04(+1.54%)
May 30, 2023 2.520 2.625 2.505 2.590 218,139 +0.05(+1.97%)
May 26, 2023 2.560 2.570 2.500 2.540 158,390 +0.00(+0.20%)
May 25, 2023 2.840 2.840 2.470 2.535 198,112 -0.38(-12.89%)
May 24, 2023 3.030 3.080 2.820 2.910 166,318 -0.14(-4.59%)
May 23, 2023 2.840 3.280 2.840 3.050 352,496 +0.15(+5.17%)
May 22, 2023 2.820 3.010 2.760 2.900 419,071 +0.04(+1.40%)
May 19, 2023 2.790 2.875 2.660 2.860 1,216,408 +0.10(+3.62%)
May 18, 2023 2.670 2.815 2.610 2.760 230,292 +0.13(+4.94%)
May 17, 2023 2.500 2.650 2.440 2.630 302,832 +0.13(+5.20%)
May 16, 2023 2.510 2.580 2.445 2.500 161,609 -0.07(-2.72%)
May 15, 2023 2.420 2.580 2.400 2.570 256,001 +0.15(+6.20%)
May 12, 2023 2.570 2.620 2.405 2.420 230,769 -0.20(-7.63%)
May 11, 2023 2.780 2.860 2.600 2.620 345,053 -0.18(-6.43%)
May 10, 2023 2.620 3.115 2.620 2.800 302,760 +0.26(+10.24%)
May 09, 2023 2.760 2.760 2.490 2.540 282,899 -0.26(-9.29%)
May 08, 2023 2.640 2.810 2.610 2.800 185,941 +0.18(+6.87%)
May 05, 2023 2.490 2.640 2.425 2.620 289,186 +0.18(+7.38%)
May 04, 2023 2.490 2.510 2.390 2.440 324,372 -0.07(-2.79%)
May 03, 2023 2.450 2.625 2.400 2.510 274,710 +0.06(+2.45%)
May 02, 2023 2.370 2.550 2.320 2.450 767,070 +0.03(+1.24%)
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.