CCRD Quote, Trading Chart, CoreCard Corporation

home / stock / ccrd / ccrd quote

Stock Information
Company Name: CoreCard Corporation
Stock Symbol: CCRD
Market: NYSE
Website: corecard.com
Menu
CCRD CCRD Quote CCRD Short CCRD News CCRD Articles CCRD Message Board
Get CCRD Alerts

News, Short Squeeze, Breakout and More Instantly...
CCRD Quote
Last:$12.88
Change Percent:2.14%
Open:$13.24
Previous Close:$12.88
High:$13.32
Low:$12.66
Volume:34,694
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CCRD Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$13.24
Close:$12.88
High:$13.32
Low:$12.66
Volume:34,694
Date:2024-07-04
Open:$13.3
Close:$13.53
High:$13.88
Low:$13.3
Volume:13,631
Date:2024-07-03
Open:$13.3
Close:$13.53
High:$13.88
Low:$13.3
Volume:13,631
Date:2024-07-02
Open:$13.49
Close:$13.33
High:$13.585
Low:$13.04
Volume:44,699
Date:2024-07-01
Open:$14.68
Close:$13.37
High:$14.775
Low:$13.03
Volume:127,686
Date:2024-06-28
Open:$15.63
Close:$14.59
High:$16.18
Low:$14.52
Volume:982,157
Date:2024-06-27
Open:$15.9
Close:$15.63
High:$17.1
Low:$15.415
Volume:93,500
Date:2024-06-26
Open:$15.4
Close:$15.93
High:$17.11
Low:$15.12
Volume:78,305
Date:2024-06-25
Open:$15.45
Close:$15.46
High:$16.12
Low:$14.95
Volume:68,705
Date:2024-06-24
Open:$14.3
Close:$15.4
High:$15.8599
Low:$14.3
Volume:48,083
Date:2024-06-21
Open:$14.01
Close:$14.28
High:$14.59
Low:$14.01
Volume:68,526
Date:2024-06-20
Open:$14
Close:$14.01
High:$14.36
Low:$13.78
Volume:20,672
Date:2024-06-19
Open:$14.2001
Close:$14.08
High:$14.555
Low:$13.96
Volume:21,110
Date:2024-06-18
Open:$14.2001
Close:$14.08
High:$14.555
Low:$13.96
Volume:21,110
Date:2024-06-17
Open:$13.62
Close:$14.67
High:$14.67
Low:$13.4649
Volume:42,430
Date:2024-06-14
Open:$14.22
Close:$13.94
High:$14.22
Low:$13.89
Volume:27,817
Date:2024-06-13
Open:$14.8101
Close:$14.46
High:$14.8101
Low:$14.37
Volume:21,933
Date:2024-06-12
Open:$14.91
Close:$14.99
High:$15.745
Low:$14.895
Volume:24,763
Date:2024-06-11
Open:$14.01
Close:$14.69
High:$14.89
Low:$13.95
Volume:38,807
Date:2024-06-10
Open:$14.71
Close:$14.26
High:$15.32
Low:$14.24
Volume:62,512