CoreCard Corp (CCRD) Historical Stock Data
18.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCRD is up 0.75% a day on average. There have been 22 days where CoreCard Corp closed green and 8 days where CCRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.98 | 18.59 | ↑$0.61 (3.39%) | 17.98 | 18.81 | 63.02K |
| 2024-11-19 | 17.83 | 17.89 | ↑$0.06 (0.34%) | 17.54 | 18.13 | 48.21K |
| 2024-11-18 | 17.96 | 17.95 | ↓$0.01 (-0.06%) | 17.83 | 18.13 | 57.19K |
| 2024-11-15 | 18.64 | 18.10 | ↓$0.54 (-2.90%) | 17.85 | 18.64 | 52.07K |
| 2024-11-14 | 18.45 | 17.93 | ↓$0.52 (-2.82%) | 17.82 | 18.48 | 47.44K |
| 2024-11-13 | 17.75 | 18.33 | ↑$0.58 (3.27%) | 17.67 | 18.65 | 63.69K |
| 2024-11-12 | 17.69 | 17.53 | ↓$0.16 (-0.90%) | 17.22 | 17.95 | 31.86K |
| 2024-11-11 | 17.01 | 17.74 | ↑$0.73 (4.29%) | 17.01 | 17.82 | 68.38K |
| 2024-11-08 | 16.44 | 16.87 | ↑$0.43 (2.62%) | 16.43 | 17.01 | 36.38K |
| 2024-11-07 | 16.36 | 16.40 | ↑$0.04 (0.24%) | 16.36 | 16.80 | 25.36K |
| 2024-11-06 | 16.47 | 16.53 | ↑$0.06 (0.36%) | 16.04 | 16.89 | 28.03K |
| 2024-11-05 | 16.00 | 16.15 | ↑$0.15 (0.94%) | 15.67 | 16.47 | 41.66K |
| 2024-11-04 | 15.77 | 16.00 | ↑$0.23 (1.46%) | 15.77 | 16.37 | 45.06K |
| 2024-11-01 | 15.35 | 15.59 | ↑$0.24 (1.56%) | 14.82 | 15.87 | 45.57K |
| 2024-10-31 | 14.72 | 15.02 | ↑$0.30 (2.04%) | 14.60 | 15.75 | 65.43K |
| 2024-10-30 | 13.89 | 13.98 | ↑$0.09 (0.65%) | 13.83 | 14.15 | 27.28K |
| 2024-10-29 | 13.85 | 13.68 | ↓$0.17 (-1.23%) | 13.60 | 13.92 | 13.19K |
| 2024-10-28 | 13.77 | 13.86 | ↑$0.09 (0.65%) | 13.77 | 14.10 | 36.51K |
| 2024-10-25 | 13.10 | 13.63 | ↑$0.53 (4.05%) | 13.10 | 13.80 | 53.61K |
| 2024-10-24 | 12.58 | 13.10 | ↑$0.52 (4.13%) | 12.58 | 13.25 | 55.25K |
| 2024-10-23 | 12.23 | 12.29 | ↑$0.06 (0.49%) | 12.12 | 12.35 | 9.60K |
| 2024-10-22 | 12.32 | 12.37 | ↑$0.05 (0.41%) | 12.15 | 12.51 | 8.98K |
| 2024-10-21 | 12.50 | 12.28 | ↓$0.22 (-1.76%) | 12.20 | 12.50 | 9.67K |
| 2024-10-18 | 12.58 | 12.58 | ↑$0.00 (0.00%) | 12.51 | 12.78 | 4.71K |
| 2024-10-17 | 12.18 | 12.63 | ↑$0.45 (3.69%) | 12.18 | 12.63 | 21.07K |
| 2024-10-16 | 12.21 | 12.23 | ↑$0.02 (0.16%) | 12.16 | 12.51 | 19.86K |
| 2024-10-15 | 12.31 | 12.36 | ↑$0.05 (0.41%) | 12.18 | 12.77 | 14.20K |
| 2024-10-14 | 12.80 | 12.41 | ↓$0.39 (-3.02%) | 12.34 | 12.80 | 10.67K |
| 2024-10-11 | 12.48 | 12.93 | ↑$0.45 (3.61%) | 12.48 | 12.93 | 11.06K |
| 2024-10-10 | 12.95 | 12.50 | ↓$0.45 (-3.47%) | 12.32 | 13.01 | 11.35K |
Create an account or log in to view more rows.
$CCRD free to hold
$CCRD LOL
$CCRD Growth/Value
$CCRD Now I'm worried....
$CCRD hold
$CCRD This was indeed a beautiful day.
$CCRD man this will be good in coming weeks
$CCRD LETS GOOOOOOOO!!!!!!!
$CCRD I like green candles on my birthday cake
$CCRD come back next earning