CoreCard Corp (CCRD) Historical Stock Data
21.58 ↑0.06 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCRD is up 0.45% a day on average. There have been 15 days where CoreCard Corp closed green and 15 days where CCRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.63 | 21.58 | ↓$0.05 (-0.23%) | 21.40 | 21.76 | 86.55K |
| 2024-12-19 | 22.09 | 21.52 | ↓$0.57 (-2.58%) | 21.26 | 22.09 | 46.45K |
| 2024-12-18 | 22.46 | 21.68 | ↓$0.78 (-3.47%) | 21.50 | 22.86 | 45.73K |
| 2024-12-17 | 21.79 | 22.26 | ↑$0.47 (2.16%) | 21.79 | 22.37 | 49.35K |
| 2024-12-16 | 22.02 | 21.95 | ↓$0.07 (-0.32%) | 21.82 | 22.59 | 41.03K |
| 2024-12-13 | 22.86 | 22.30 | ↓$0.56 (-2.45%) | 22.12 | 22.86 | 26.74K |
| 2024-12-12 | 23.03 | 22.75 | ↓$0.28 (-1.22%) | 22.56 | 23.03 | 31.35K |
| 2024-12-11 | 22.79 | 22.83 | ↑$0.04 (0.18%) | 22.60 | 23.34 | 42.47K |
| 2024-12-10 | 23.27 | 22.68 | ↓$0.59 (-2.54%) | 22.62 | 24.16 | 34.20K |
| 2024-12-09 | 24.02 | 23.23 | ↓$0.79 (-3.29%) | 23.02 | 24.02 | 34.68K |
| 2024-12-06 | 23.46 | 23.85 | ↑$0.39 (1.66%) | 22.57 | 24.22 | 47.37K |
| 2024-12-05 | 23.34 | 23.08 | ↓$0.26 (-1.11%) | 22.93 | 24.00 | 49.04K |
| 2024-12-04 | 21.93 | 23.17 | ↑$1.24 (5.65%) | 21.93 | 23.18 | 117.75K |
| 2024-12-03 | 21.68 | 21.91 | ↑$0.23 (1.06%) | 21.26 | 21.95 | 77.51K |
| 2024-12-02 | 21.02 | 21.54 | ↑$0.52 (2.47%) | 20.54 | 21.68 | 44.68K |
| 2024-11-29 | 21.26 | 20.98 | ↓$0.28 (-1.32%) | 20.57 | 21.44 | 22.52K |
| 2024-11-27 | 21.35 | 21.36 | ↑$0.01 (0.05%) | 21.09 | 21.68 | 23.43K |
| 2024-11-26 | 20.64 | 21.48 | ↑$0.84 (4.07%) | 20.10 | 21.97 | 56.02K |
| 2024-11-25 | 20.01 | 20.67 | ↑$0.66 (3.30%) | 19.84 | 20.80 | 59.22K |
| 2024-11-22 | 18.88 | 19.71 | ↑$0.83 (4.40%) | 18.55 | 19.82 | 86.50K |
| 2024-11-21 | 18.71 | 18.65 | ↓$0.06 (-0.32%) | 18.37 | 19.21 | 47.92K |
| 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 |
Create an account or log in to view more rows.
$CCRD It's happening!
$CCRD HOLDING STRONG FOR ALL OF YOU
$CCRD lmfao
lfg babies
$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