Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Caremax Inc (NQ: CMAX ) 2.215 +0.055 (+2.55%) Streaming Delayed Price Updated: 11:06 AM EDT, Sep 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 3.030 414,383 -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%) Aug 01, 2024 6.260 6.340 5.500 5.970 240,842 -0.25(-4.02%) Jul 31, 2024 7.190 7.239 6.111 6.220 473,205 -0.99(-13.73%) Jul 30, 2024 6.110 8.070 6.000 7.210 1,889,202 +0.92(+14.63%) Jul 29, 2024 6.080 6.380 5.460 6.290 1,079,647 -0.10(-1.56%) Jul 26, 2024 6.750 8.490 5.780 6.390 22,982,962 +0.75(+13.30%) Jul 25, 2024 4.350 6.730 3.900 5.640 24,772,216 +1.76(+45.36%) Jul 24, 2024 3.750 4.180 3.320 3.880 2,169,643 -0.01(-0.26%) Jul 23, 2024 4.750 5.000 2.900 3.890 8,785,410 -1.30(-25.05%) Jul 22, 2024 1.600 6.640 1.600 5.190 102,568,672 +3.61(+228.48%) Jul 19, 2024 1.780 1.820 1.550 1.580 64,941 -0.18(-10.23%) Jul 18, 2024 1.960 2.030 1.730 1.760 55,144 -0.20(-10.20%) Jul 17, 2024 1.970 2.030 1.940 1.960 74,066 -0.05(-2.49%) Jul 16, 2024 1.970 2.040 1.920 2.010 64,123 +0.06(+3.08%) Jul 15, 2024 2.060 2.170 1.950 1.950 91,297 -0.20(-9.30%) Jul 12, 2024 2.180 2.315 2.050 2.150 135,088 +0.00(+0.00%) Jul 11, 2024 2.420 2.510 2.140 2.150 92,172 -0.19(-8.12%) Jul 10, 2024 2.180 2.340 2.180 2.340 53,386 +0.10(+4.46%) Jul 09, 2024 2.200 2.620 2.000 2.240 111,861 -0.03(-1.32%) Jul 08, 2024 2.170 2.360 2.090 2.270 89,420 +0.09(+4.13%) Jul 05, 2024 2.300 2.490 1.980 2.180 134,352 -0.17(-7.23%) Jul 03, 2024 2.140 2.350 2.080 2.350 73,450 +0.18(+8.29%) Jul 02, 2024 2.280 2.340 1.951 2.170 98,666 -0.18(-7.66%) 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.