Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caremax Inc (NQ: CMAX )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2022 5.880 6.200 6.200 268,437 +0.29(+4.91%)
Jan 28, 2022 5.550 5.960 5.510 5.910 78,458 +0.32(+5.72%)
Jan 27, 2022 5.720 6.370 5.530 5.590 85,063 -0.14(-2.44%)
Jan 26, 2022 6.080 6.220 5.700 5.730 293,815 -0.24(-4.02%)
Jan 25, 2022 6.180 6.180 5.940 5.970 195,208 -0.31(-4.94%)
Jan 24, 2022 6.280 6.430 5.870 6.280 497,276 -0.12(-1.88%)
Jan 21, 2022 6.720 6.745 6.310 6.400 335,661 -0.37(-5.47%)
Jan 20, 2022 6.890 7.100 6.740 6.770 128,324 -0.12(-1.74%)
Jan 19, 2022 6.750 7.030 6.595 6.890 145,984 +0.30(+4.55%)
Jan 18, 2022 7.160 7.160 6.570 6.590 175,201 -0.73(-9.97%)
Jan 14, 2022 7.320 0 -0.09(-1.21%)
Jan 13, 2022 7.400 7.490 7.310 7.410 50,653 -0.04(-0.54%)
Jan 12, 2022 7.800 7.800 7.390 7.450 94,062 -0.31(-3.99%)
Jan 11, 2022 7.430 7.820 7.332 7.760 248,614 +0.26(+3.47%)
Jan 10, 2022 7.590 7.660 7.270 7.500 113,076 -0.20(-2.60%)
Jan 07, 2022 7.070 7.760 6.900 7.700 206,056 +0.79(+11.43%)
Jan 06, 2022 7.380 7.710 6.810 6.910 151,393 -0.53(-7.12%)
Jan 05, 2022 7.960 7.960 7.400 7.440 171,504 -0.55(-6.88%)
Jan 04, 2022 8.400 8.400 7.960 7.990 122,339 -0.27(-3.27%)
Jan 03, 2022 7.700 8.310 7.520 8.260 433,225 +0.58(+7.55%)
Dec 31, 2021 7.450 7.790 7.450 7.680 63,207 +0.22(+2.95%)
Dec 30, 2021 7.180 7.510 7.160 7.460 106,068 +0.27(+3.76%)
Dec 29, 2021 7.330 7.420 7.070 7.190 177,211 -0.15(-2.04%)
Dec 28, 2021 7.460 7.650 7.170 7.340 150,410 -0.12(-1.61%)
Dec 27, 2021 7.870 7.870 7.410 7.460 187,525 -0.36(-4.60%)
Dec 23, 2021 7.610 7.830 7.470 7.820 152,128 +0.23(+3.03%)
Dec 22, 2021 6.920 7.720 6.860 7.590 189,075 +0.67(+9.68%)
Dec 21, 2021 6.870 7.170 6.770 6.920 147,409 +0.18(+2.67%)
Dec 20, 2021 6.800 7.240 6.575 6.740 149,710 -0.06(-0.88%)
Dec 17, 2021 6.580 6.860 6.430 6.800 466,028 +0.17(+2.56%)
Dec 16, 2021 6.800 7.130 6.590 6.630 222,123 -0.16(-2.36%)
Dec 15, 2021 6.310 6.820 6.275 6.790 407,700 +0.39(+6.09%)
Dec 14, 2021 6.400 6.810 6.290 6.400 381,145 -0.14(-2.14%)
Dec 13, 2021 6.520 6.850 6.330 6.540 144,871 +0.00(+0.00%)
Dec 10, 2021 6.500 6.650 6.490 6.540 104,820 -0.09(-1.36%)
Dec 09, 2021 6.590 7.095 6.545 6.630 171,043 -0.07(-1.04%)
Dec 08, 2021 6.460 6.720 6.020 6.700 160,202 +0.24(+3.72%)
Dec 07, 2021 6.310 7.030 6.170 6.460 189,093 +0.23(+3.69%)
Dec 06, 2021 6.150 6.330 5.915 6.230 234,692 +0.03(+0.48%)
Dec 03, 2021 6.720 6.840 6.190 6.200 180,728 -0.60(-8.82%)
Dec 02, 2021 6.700 6.890 6.570 6.800 414,341 +0.15(+2.26%)
Dec 01, 2021 6.900 7.180 6.620 6.650 286,164 -0.05(-0.75%)
Nov 30, 2021 6.860 6.960 6.730 6.700 364,339 -0.25(-3.60%)
Nov 29, 2021 7.120 7.725 6.876 6.950 186,497 -0.10(-1.42%)
Nov 26, 2021 6.990 7.195 6.955 7.050 72,732 -0.21(-2.89%)
Nov 24, 2021 7.410 7.450 6.780 7.260 194,355 +0.16(+2.25%)
Nov 23, 2021 7.310 7.480 7.000 7.100 147,631 -0.17(-2.34%)
Nov 22, 2021 7.620 7.680 6.920 7.270 370,829 -0.40(-5.22%)
Nov 19, 2021 7.810 7.980 7.610 7.670 167,626 -0.05(-0.65%)
Nov 18, 2021 8.420 7.810 7.680 7.720 389,477 -0.70(-8.31%)
Nov 17, 2021 8.730 8.790 8.360 8.420 159,821 -0.35(-3.99%)
Nov 16, 2021 8.920 9.010 8.410 8.770 287,439 -0.18(-2.01%)
Nov 15, 2021 9.000 9.650 8.680 8.950 352,753 +0.45(+5.29%)
Nov 12, 2021 8.510 8.840 8.220 8.500 401,420 +0.03(+0.35%)
Nov 11, 2021 8.750 8.750 8.346 8.470 144,881 -0.21(-2.42%)
Nov 10, 2021 8.530 8.680 201,928 +0.11(+1.28%)
Nov 09, 2021 9.000 9.010 8.500 8.570 272,570 -0.31(-3.49%)
Nov 08, 2021 9.380 9.380 8.780 8.880 282,556 -0.51(-5.43%)
Nov 05, 2021 9.410 9.690 9.200 9.390 246,042 +0.09(+0.97%)
Nov 04, 2021 9.320 9.370 9.050 9.300 155,852 +0.03(+0.32%)
Nov 03, 2021 9.170 9.400 9.040 9.270 102,544 +0.10(+1.09%)
Nov 02, 2021 9.320 9.645 9.040 9.170 70,277 -0.06(-0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.