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

Caremax Inc (NQ: CMAX )

1.656 +0.036 (+2.24%)
Streaming Delayed Price Updated: 10:42 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.700 1.750 1.620 1.620 30,494 -0.08(-4.71%)
Sep 30, 2024 1.700 1.850 1.650 1.700 65,664 -0.04(-2.30%)
Sep 27, 2024 1.710 1.820 1.700 1.740 41,366 -0.04(-2.25%)
Sep 26, 2024 1.830 1.830 1.710 1.780 39,889 +0.08(+4.71%)
Sep 25, 2024 1.760 1.830 1.660 1.700 133,444 -0.18(-9.57%)
Sep 24, 2024 2.050 2.080 1.750 1.880 63,345 +0.00(+0.00%)
Sep 23, 2024 2.010 2.058 1.830 1.880 66,288 -0.15(-7.39%)
Sep 20, 2024 2.280 2.373 2.000 2.030 110,728 -0.22(-9.78%)
Sep 19, 2024 2.300 2.400 2.210 2.250 47,226 +0.07(+3.21%)
Sep 18, 2024 2.230 2.360 2.105 2.180 55,717 -0.01(-0.46%)
Sep 17, 2024 2.310 2.450 2.110 2.190 175,830 -0.09(-3.95%)
Sep 16, 2024 2.080 2.290 2.020 2.280 122,929 +0.24(+11.76%)
Sep 13, 2024 2.070 2.150 1.960 2.040 53,974 -0.01(-0.49%)
Sep 12, 2024 1.830 2.073 1.760 2.050 70,426 +0.23(+12.64%)
Sep 11, 2024 1.880 1.920 1.750 1.820 46,161 -0.10(-5.21%)
Sep 10, 2024 1.960 1.970 1.850 1.920 31,709 +0.00(+0.00%)
Sep 09, 2024 1.970 2.097 1.850 1.920 49,995 -0.07(-3.52%)
Sep 06, 2024 2.250 2.250 1.966 1.990 148,251 -0.25(-11.16%)
Sep 05, 2024 2.290 2.315 2.060 2.240 67,394 -0.04(-1.75%)
Sep 04, 2024 2.180 2.430 2.160 2.280 331,705 +0.12(+5.56%)
Sep 03, 2024 2.230 2.372 2.120 2.160 40,176 -0.11(-4.85%)
Aug 30, 2024 2.780 2.805 2.100 2.270 129,018 -0.51(-18.35%)
Aug 29, 2024 2.940 3.110 2.730 2.780 184,948 -0.18(-6.08%)
Aug 28, 2024 3.160 3.190 2.930 2.960 123,201 -0.21(-6.62%)
Aug 27, 2024 3.340 3.340 3.130 3.170 63,888 -0.23(-6.76%)
Aug 26, 2024 3.760 3.970 3.120 3.400 101,596 -0.30(-8.11%)
Aug 23, 2024 3.420 3.750 3.320 3.700 115,152 +0.32(+9.47%)
Aug 22, 2024 3.010 3.620 3.010 3.380 282,636 +0.35(+11.55%)
Aug 21, 2024 3.050 3.300 2.875 3.030 414,392 -0.04(-1.30%)
Aug 20, 2024 3.410 3.420 3.020 3.070 42,687 -0.39(-11.27%)
Aug 19, 2024 3.390 3.620 3.340 3.460 75,078 +0.12(+3.59%)
Aug 16, 2024 3.380 3.510 3.200 3.340 39,519 -0.12(-3.47%)
Aug 15, 2024 3.510 3.760 3.258 3.460 85,176 +0.10(+2.98%)
Aug 14, 2024 3.490 3.576 3.110 3.360 152,494 -0.15(-4.27%)
Aug 13, 2024 2.960 3.610 2.960 3.510 256,267 +0.52(+17.39%)
Aug 12, 2024 4.220 4.360 2.920 2.990 287,952 -1.55(-34.14%)
Aug 09, 2024 4.410 4.662 4.100 4.540 200,879 +0.08(+1.79%)
Aug 08, 2024 3.990 4.532 3.800 4.460 188,847 +0.59(+15.25%)
Aug 07, 2024 4.670 4.860 3.854 3.870 189,396 -0.75(-16.23%)
Aug 06, 2024 4.760 4.948 4.440 4.620 145,840 -0.24(-4.94%)
Aug 05, 2024 4.210 5.400 4.200 4.860 318,913 +0.36(+8.00%)
Aug 02, 2024 5.840 5.840 4.295 4.500 294,439 -1.47(-24.62%)
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.