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 )

2.030 -0.220 (-9.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 146.70 150.00 136.20 140.40 42,401 -5.10(-3.51%)
May 27, 2022 145.80 150.00 141.60 145.50 10,507 +1.20(+0.83%)
May 26, 2022 149.10 152.10 143.40 144.30 8,686 -3.90(-2.63%)
May 25, 2022 144.00 153.30 141.30 148.20 20,514 +4.20(+2.92%)
May 24, 2022 150.90 155.10 143.40 144.00 11,436 -8.10(-5.33%)
May 23, 2022 149.70 153.60 141.90 152.10 12,858 +5.40(+3.68%)
May 20, 2022 150.30 152.94 141.44 146.70 8,670 -1.80(-1.21%)
May 19, 2022 141.90 150.90 141.90 148.50 6,664 +4.50(+3.12%)
May 18, 2022 140.40 150.90 140.40 144.00 9,034 -0.90(-0.62%)
May 17, 2022 128.70 145.80 128.70 144.90 14,096 +16.80(+13.11%)
May 16, 2022 132.90 139.80 127.50 128.10 12,134 -6.90(-5.11%)
May 13, 2022 121.20 140.40 120.30 135.00 18,575 +16.80(+14.21%)
May 12, 2022 111.30 121.20 105.90 118.20 30,113 +4.80(+4.23%)
May 11, 2022 117.60 121.50 111.30 113.40 14,963 -5.10(-4.30%)
May 10, 2022 149.10 155.70 107.40 118.50 34,869 -22.80(-16.14%)
May 09, 2022 166.80 166.80 138.90 141.30 15,479 -27.30(-16.19%)
May 06, 2022 177.00 178.95 167.70 168.60 8,577 -10.20(-5.70%)
May 05, 2022 190.80 191.85 176.10 178.80 7,530 -14.40(-7.45%)
May 04, 2022 184.20 193.50 175.03 193.20 16,013 +8.70(+4.72%)
May 03, 2022 193.20 196.80 183.30 184.50 10,204 -7.20(-3.76%)
May 02, 2022 196.50 202.20 189.00 191.70 27,391 -6.00(-3.03%)
Apr 29, 2022 209.40 215.40 197.10 197.70 10,348 -15.60(-7.31%)
Apr 28, 2022 210.30 216.30 198.15 213.30 11,915 +4.50(+2.16%)
Apr 27, 2022 217.20 221.55 207.90 208.80 23,348 -8.70(-4.00%)
Apr 26, 2022 228.00 228.00 210.90 217.50 9,833 -13.80(-5.97%)
Apr 25, 2022 215.10 233.40 213.90 231.30 8,986 +14.10(+6.49%)
Apr 22, 2022 228.60 231.30 212.70 217.20 7,448 -11.70(-5.11%)
Apr 21, 2022 234.00 240.00 228.30 228.90 7,090 -5.40(-2.30%)
Apr 20, 2022 226.50 237.30 222.60 234.30 8,170 +9.00(+3.99%)
Apr 19, 2022 218.40 227.40 206.40 225.30 5,312 +8.10(+3.73%)
Apr 18, 2022 220.20 228.19 214.50 217.20 6,180 -6.60(-2.95%)
Apr 14, 2022 220.80 232.80 216.00 223.80 9,570 +3.90(+1.77%)
Apr 13, 2022 209.10 220.20 209.10 219.90 12,719 +9.90(+4.71%)
Apr 12, 2022 203.70 219.90 197.40 210.00 38,254 +8.40(+4.17%)
Apr 11, 2022 204.60 208.20 197.40 201.60 10,628 -5.40(-2.61%)
Apr 08, 2022 215.70 219.90 206.40 207.00 16,632 -7.80(-3.63%)
Apr 07, 2022 226.80 226.80 214.50 214.80 7,637 -13.50(-5.91%)
Apr 06, 2022 235.20 235.20 222.30 228.30 7,533 -11.10(-4.64%)
Apr 05, 2022 246.00 249.00 235.80 239.40 7,786 -8.10(-3.27%)
Apr 04, 2022 250.20 253.20 243.90 247.50 6,547 -2.70(-1.08%)
Apr 01, 2022 227.10 250.20 227.10 250.20 21,163 +26.10(+11.65%)
Mar 31, 2022 241.20 247.65 222.00 224.10 12,888 -17.10(-7.09%)
Mar 30, 2022 241.20 249.30 237.15 241.20 9,143 +0.00(+0.00%)
Mar 29, 2022 240.90 249.90 236.40 241.20 9,311 +0.30(+0.12%)
Mar 28, 2022 241.80 242.40 236.70 240.90 7,619 -0.30(-0.12%)
Mar 25, 2022 248.10 251.40 240.00 241.20 6,949 -10.20(-4.06%)
Mar 24, 2022 242.10 255.30 236.70 251.40 6,172 +11.10(+4.62%)
Mar 23, 2022 247.20 249.00 237.60 240.30 9,952 -12.30(-4.87%)
Mar 22, 2022 242.40 264.60 242.40 252.60 46,958 +11.40(+4.73%)
Mar 21, 2022 258.30 258.30 239.40 241.20 30,554 -12.90(-5.08%)
Mar 18, 2022 265.20 273.00 254.10 254.10 29,278 -14.70(-5.47%)
Mar 17, 2022 252.90 276.90 252.60 268.80 39,590 +12.60(+4.92%)
Mar 16, 2022 240.00 259.80 240.00 256.20 26,240 +16.20(+6.75%)
Mar 15, 2022 234.90 248.70 233.40 240.00 14,575 +5.70(+2.43%)
Mar 14, 2022 236.10 253.80 231.90 234.30 14,830 +0.60(+0.26%)
Mar 11, 2022 225.90 235.20 225.60 233.70 10,715 +11.70(+5.27%)
Mar 10, 2022 213.60 229.20 204.00 222.00 9,548 +4.20(+1.93%)
Mar 09, 2022 186.00 224.40 181.80 217.80 31,002 +37.80(+21.00%)
Mar 08, 2022 176.70 190.80 169.71 180.00 18,820 -3.30(-1.80%)
Mar 07, 2022 180.60 189.15 180.60 183.30 12,208 +2.70(+1.50%)
Mar 04, 2022 178.20 181.35 176.10 180.60 2,915 +0.90(+0.50%)
Mar 03, 2022 186.00 186.00 174.60 179.70 4,027 -1.20(-0.66%)
Mar 02, 2022 189.60 189.60 178.80 180.90 6,913 -9.00(-4.74%)
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.