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 )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 28, 2023 2.520 2.580 2.460 2.520 272,700 +0.01(+0.40%)
Apr 27, 2023 2.400 2.540 2.400 2.510 240,825 +0.11(+4.58%)
Apr 26, 2023 2.360 2.480 2.360 2.400 292,160 +0.02(+0.84%)
Apr 25, 2023 2.210 2.400 2.190 2.380 881,955 +0.00(+0.00%)
Apr 24, 2023 2.210 2.690 2.190 2.380 3,570,672 +0.20(+9.17%)
Apr 21, 2023 2.350 2.360 2.140 2.180 241,009 -0.20(-8.40%)
Apr 20, 2023 2.370 2.390 2.345 2.380 159,937 -0.02(-0.83%)
Apr 19, 2023 2.520 2.520 2.295 2.400 256,799 -0.15(-5.88%)
Apr 18, 2023 2.740 2.740 2.490 2.550 907,641 -0.17(-6.25%)
Apr 17, 2023 2.700 2.725 2.580 2.720 233,176 +0.02(+0.74%)
Apr 14, 2023 2.880 2.890 2.580 2.700 167,047 -0.17(-5.92%)
Apr 13, 2023 2.820 2.900 2.810 2.870 140,233 +0.07(+2.50%)
Apr 12, 2023 2.880 2.980 2.785 2.800 391,064 -0.03(-0.88%)
Apr 11, 2023 2.860 2.940 2.620 2.825 212,045 -0.01(-0.53%)
Apr 10, 2023 2.810 2.905 2.770 2.840 847,313 +0.01(+0.35%)
Apr 06, 2023 2.870 2.910 2.800 2.830 160,527 -0.02(-0.70%)
Apr 05, 2023 2.870 2.930 2.825 2.850 210,218 -0.06(-2.06%)
Apr 04, 2023 2.780 2.930 2.745 2.910 369,265 +0.12(+4.30%)
Apr 03, 2023 2.700 2.840 2.670 2.790 592,089 +0.12(+4.49%)
Mar 31, 2023 2.510 2.830 2.440 2.670 1,176,159 +0.21(+8.54%)
Mar 30, 2023 2.570 2.595 2.430 2.460 441,686 -0.07(-2.77%)
Mar 29, 2023 2.590 2.730 2.470 2.530 347,240 -0.04(-1.56%)
Mar 28, 2023 2.680 2.800 2.570 2.570 372,605 -0.13(-4.81%)
Mar 27, 2023 2.810 2.850 2.605 2.700 450,852 -0.10(-3.57%)
Mar 24, 2023 2.930 2.930 2.750 2.800 345,997 -0.11(-3.78%)
Mar 23, 2023 3.080 3.170 2.880 2.910 475,412 -0.18(-5.83%)
Mar 22, 2023 3.360 3.360 3.080 3.090 599,103 -0.27(-8.04%)
Mar 21, 2023 2.790 3.410 2.625 3.360 1,375,344 +0.57(+20.43%)
Mar 20, 2023 3.090 3.090 2.410 2.790 1,638,449 -0.27(-8.97%)
Mar 17, 2023 3.280 3.280 2.820 3.065 1,692,420 -0.58(-15.80%)
Mar 16, 2023 3.530 3.780 3.490 3.640 429,114 +0.08(+2.25%)
Mar 15, 2023 3.380 3.630 3.380 3.560 687,553 +0.07(+2.01%)
Mar 14, 2023 3.390 3.525 3.270 3.490 939,439 +0.24(+7.22%)
Mar 13, 2023 2.910 3.500 2.900 3.255 3,297,306 +0.25(+8.14%)
Mar 10, 2023 3.830 3.977 2.875 3.010 2,244,822 -0.91(-23.21%)
Mar 09, 2023 4.220 4.680 3.900 3.920 860,028 -0.19(-4.62%)
Mar 08, 2023 4.220 4.320 4.110 4.110 530,798 -0.10(-2.38%)
Mar 07, 2023 4.050 4.285 4.030 4.210 432,619 +0.14(+3.44%)
Mar 06, 2023 4.100 4.280 3.910 4.070 3,153,124 -0.04(-0.97%)
Mar 03, 2023 4.040 4.195 3.890 4.110 334,590 +0.09(+2.24%)
Mar 02, 2023 4.130 4.130 3.640 4.020 1,754,197 -0.10(-2.43%)
Mar 01, 2023 4.300 4.485 4.010 4.120 3,341,750 -0.18(-4.19%)
Feb 28, 2023 4.110 4.460 4.000 4.300 1,741,260 +0.19(+4.62%)
Feb 27, 2023 4.100 4.170 4.050 4.110 175,022 +0.01(+0.24%)
Feb 24, 2023 4.150 4.280 3.980 4.100 214,410 -0.11(-2.61%)
Feb 23, 2023 4.110 4.220 4.000 4.210 132,846 +0.17(+4.21%)
Feb 22, 2023 4.220 4.330 4.000 4.040 145,821 -0.15(-3.58%)
Feb 21, 2023 4.460 4.500 4.150 4.190 160,476 -0.35(-7.71%)
Feb 17, 2023 4.080 4.690 3.984 4.540 1,032,688 +0.50(+12.38%)
Feb 16, 2023 4.220 4.280 4.020 4.040 699,013 -0.22(-5.16%)
Feb 15, 2023 4.310 4.350 4.240 4.260 280,817 -0.05(-1.16%)
Feb 14, 2023 4.220 4.460 4.120 4.310 182,678 +0.04(+0.94%)
Feb 13, 2023 4.570 4.570 4.170 4.270 154,716 -0.32(-6.97%)
Feb 10, 2023 4.240 4.635 4.220 4.590 302,631 +0.36(+8.51%)
Feb 09, 2023 4.270 4.300 4.000 4.230 227,548 -0.03(-0.70%)
Feb 08, 2023 4.410 4.560 4.195 4.260 204,880 -0.20(-4.48%)
Feb 07, 2023 4.430 4.470 4.220 4.460 198,036 +0.07(+1.59%)
Feb 06, 2023 4.480 4.600 4.280 4.390 115,267 -0.14(-3.09%)
Feb 03, 2023 4.650 4.800 4.460 4.530 140,576 -0.20(-4.23%)
Feb 02, 2023 4.680 4.888 4.610 4.730 329,236 +0.09(+1.94%)
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.