ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Caremax Inc (NQ: CMAX )

2.200 +0.180 (+8.91%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.510 2.580 1.440 2.020 7,127,166 +0.49(+32.03%)
Oct 29, 2024 1.660 1.660 1.510 1.530 54,439 -0.02(-1.29%)
Oct 28, 2024 1.620 1.740 1.500 1.550 38,714 -0.07(-4.32%)
Oct 25, 2024 1.570 1.700 1.560 1.620 33,672 -0.04(-2.41%)
Oct 24, 2024 1.400 1.880 1.400 1.660 345,129 +0.27(+19.42%)
Oct 23, 2024 1.800 1.810 1.180 1.390 326,389 -0.43(-23.63%)
Oct 22, 2024 1.900 1.900 1.800 1.820 22,504 -0.07(-3.70%)
Oct 21, 2024 1.900 1.932 1.790 1.890 32,944 -0.01(-0.53%)
Oct 18, 2024 2.190 2.390 1.860 1.900 92,380 -0.25(-11.63%)
Oct 17, 2024 1.970 2.200 1.970 2.150 65,402 +0.22(+11.40%)
Oct 16, 2024 1.960 2.250 1.890 1.930 156,907 -0.03(-1.53%)
Oct 15, 2024 1.730 1.960 1.720 1.960 81,705 +0.24(+13.95%)
Oct 14, 2024 1.690 1.730 1.650 1.720 7,077 +0.07(+4.24%)
Oct 11, 2024 1.740 1.744 1.640 1.650 11,501 +0.00(+0.00%)
Oct 10, 2024 1.660 1.730 1.600 1.650 63,801 +0.00(+0.00%)
Oct 09, 2024 1.750 1.750 1.650 1.650 112,183 -0.14(-7.82%)
Oct 08, 2024 1.840 1.840 1.750 1.790 28,250 +0.02(+1.13%)
Oct 07, 2024 1.760 1.800 1.653 1.770 46,851 +0.01(+0.57%)
Oct 04, 2024 1.750 1.812 1.720 1.760 13,600 -0.05(-2.76%)
Oct 03, 2024 1.640 1.840 1.640 1.810 52,803 +0.17(+10.37%)
Oct 02, 2024 1.600 1.743 1.590 1.640 25,448 +0.02(+1.23%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.