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 )

2.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Aug 31, 2023 2.280 2.370 2.210 2.230 289,413 -0.04(-1.76%)
Aug 30, 2023 2.120 2.310 2.110 2.270 157,938 +0.13(+6.07%)
Aug 29, 2023 2.130 2.165 2.075 2.140 120,969 +0.01(+0.47%)
Aug 28, 2023 2.090 2.155 2.060 2.130 101,778 +0.04(+1.91%)
Aug 25, 2023 2.020 2.140 1.990 2.090 181,703 +0.09(+4.50%)
Aug 24, 2023 2.070 2.120 2.000 2.000 224,962 -0.11(-5.21%)
Aug 23, 2023 2.010 2.110 2.000 2.110 172,623 +0.10(+4.98%)
Aug 22, 2023 2.050 2.085 1.990 2.010 1,362,454 +0.00(+0.00%)
Aug 21, 2023 1.940 2.030 1.860 2.010 388,992 +0.07(+3.61%)
Aug 18, 2023 2.060 2.135 1.930 1.940 205,238 -0.17(-8.06%)
Aug 17, 2023 1.940 2.120 1.920 2.110 160,528 +0.15(+7.93%)
Aug 16, 2023 2.090 2.105 1.915 1.955 171,792 -0.17(-8.22%)
Aug 15, 2023 2.170 2.300 2.130 2.130 135,166 -0.08(-3.62%)
Aug 14, 2023 2.210 2.260 1.830 2.210 601,985 -0.04(-2.00%)
Aug 11, 2023 2.340 2.500 2.230 2.255 228,398 -0.29(-11.22%)
Aug 10, 2023 2.700 2.710 2.385 2.540 231,296 -0.13(-4.87%)
Aug 09, 2023 2.860 2.860 2.470 2.670 230,126 -0.08(-2.91%)
Aug 08, 2023 2.630 2.770 2.550 2.750 160,284 +0.10(+3.77%)
Aug 07, 2023 2.720 2.720 2.545 2.650 338,886 -0.06(-2.21%)
Aug 04, 2023 2.610 2.795 2.535 2.710 267,072 +0.14(+5.45%)
Aug 03, 2023 2.440 2.580 2.430 2.570 226,461 +0.08(+3.21%)
Aug 02, 2023 2.500 2.505 2.410 2.490 152,244 -0.01(-0.40%)
Aug 01, 2023 2.400 2.540 2.310 2.500 590,342 +0.11(+4.60%)
Jul 31, 2023 2.360 2.605 2.350 2.390 383,350 +0.07(+3.02%)
Jul 28, 2023 2.210 2.330 2.169 2.320 1,397,181 +0.13(+5.94%)
Jul 27, 2023 2.220 2.272 2.125 2.190 343,043 -0.01(-0.45%)
Jul 26, 2023 2.230 2.280 2.195 2.200 180,615 -0.04(-1.79%)
Jul 25, 2023 2.520 2.520 2.230 2.240 221,042 -0.16(-6.67%)
Jul 24, 2023 2.520 2.520 2.375 2.400 182,494 -0.08(-3.23%)
Jul 21, 2023 2.570 2.610 2.440 2.480 275,871 -0.05(-1.98%)
Jul 20, 2023 2.580 2.679 2.500 2.530 256,688 -0.09(-3.44%)
Jul 19, 2023 2.590 3.330 2.570 2.620 1,142,243 +0.04(+1.55%)
Jul 18, 2023 2.670 2.865 2.550 2.580 289,832 -0.11(-4.09%)
Jul 17, 2023 2.590 2.730 2.550 2.690 136,284 +0.15(+5.91%)
Jul 14, 2023 2.760 2.770 2.320 2.540 382,469 -0.19(-6.96%)
Jul 13, 2023 2.760 2.810 2.720 2.730 121,196 -0.03(-1.09%)
Jul 12, 2023 2.850 2.990 2.730 2.760 183,470 -0.03(-1.08%)
Jul 11, 2023 2.720 2.835 2.690 2.790 224,025 +0.08(+2.95%)
Jul 10, 2023 2.700 2.730 2.660 2.710 425,822 +0.00(+0.18%)
Jul 07, 2023 2.660 2.730 2.640 2.705 274,887 +0.03(+1.12%)
Jul 06, 2023 2.770 2.800 2.540 2.675 242,147 -0.16(-5.48%)
Jul 05, 2023 2.980 3.050 2.815 2.830 507,595 -0.15(-5.03%)
Jul 03, 2023 3.090 3.310 2.910 2.980 470,851 -0.13(-4.18%)
Jun 30, 2023 3.170 3.230 3.090 3.110 308,972 +0.00(+0.00%)
Jun 29, 2023 3.340 3.470 3.090 3.110 290,135 -0.22(-6.61%)
Jun 28, 2023 3.310 3.440 3.240 3.330 779,722 +0.02(+0.60%)
Jun 27, 2023 3.370 3.400 3.190 3.310 463,347 -0.06(-1.78%)
Jun 26, 2023 3.350 3.540 3.250 3.370 437,790 -0.02(-0.74%)
Jun 23, 2023 3.250 3.520 3.240 3.395 3,191,077 +0.06(+1.95%)
Jun 22, 2023 3.770 3.770 3.310 3.330 1,906,245 -0.47(-12.37%)
Jun 21, 2023 3.680 3.920 3.670 3.800 273,321 +0.09(+2.43%)
Jun 20, 2023 3.410 3.730 3.380 3.710 328,881 +0.25(+7.23%)
Jun 16, 2023 3.510 3.670 3.350 3.460 657,736 -0.05(-1.42%)
Jun 15, 2023 3.400 3.580 3.340 3.510 347,421 +0.11(+3.24%)
Jun 14, 2023 3.890 3.890 3.265 3.400 437,679 -0.50(-12.82%)
Jun 13, 2023 3.820 3.990 3.800 3.900 175,194 +0.11(+2.90%)
Jun 12, 2023 3.740 3.900 3.680 3.790 211,572 +0.09(+2.43%)
Jun 09, 2023 3.670 3.840 3.620 3.700 206,824 -0.02(-0.54%)
Jun 08, 2023 3.790 3.880 3.695 3.720 408,067 -0.09(-2.36%)
Jun 07, 2023 4.090 4.200 3.710 3.810 569,123 -0.24(-5.93%)
Jun 06, 2023 3.760 4.085 3.728 4.050 605,460 +0.27(+7.14%)
Jun 05, 2023 3.520 3.835 3.498 3.780 316,752 +0.23(+6.48%)
Jun 02, 2023 3.100 3.570 3.100 3.550 651,953 +0.51(+16.78%)
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.