CoreCard Corp (CCRD) Historical Stock Data
12.27 ↑0.06 (0.49%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCRD is up 0.58% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 11.68 | 12.21 | ↑$0.53 (4.54%) | 11.66 | 12.28 | 23.60K |
| 2024-04-19 | 11.51 | 11.88 | ↑$0.37 (3.21%) | 11.12 | 11.98 | 24.42K |
| 2024-04-18 | 12.71 | 11.68 | ↓$1.03 (-8.10%) | 11.54 | 12.71 | 33.29K |
| 2024-04-17 | 13.64 | 12.88 | ↓$0.76 (-5.57%) | 11.89 | 15.20 | 101.04K |
| 2024-04-16 | 10.45 | 13.14 | ↑$2.70 (25.80%) | 10.44 | 13.35 | 122.07K |
| 2024-04-15 | 10.42 | 10.62 | ↑$0.20 (1.92%) | 10.25 | 10.76 | 41.92K |
| 2024-04-12 | 10.69 | 10.40 | ↓$0.29 (-2.71%) | 10.31 | 10.82 | 18.25K |
| 2024-04-11 | 10.66 | 10.65 | ↓$0.01 (-0.09%) | 10.32 | 10.92 | 29.44K |
| 2024-04-10 | 10.77 | 10.70 | ↓$0.07 (-0.65%) | 10.09 | 10.87 | 39.11K |
| 2024-04-09 | 11.14 | 10.66 | ↓$0.48 (-4.31%) | 10.35 | 11.36 | 19.07K |
| 2024-04-08 | 10.80 | 11.25 | ↑$0.45 (4.17%) | 10.66 | 11.47 | 29.40K |
| 2024-04-05 | 10.94 | 10.76 | ↓$0.18 (-1.65%) | 10.66 | 10.96 | 28.15K |
| 2024-04-04 | 11.13 | 11.01 | ↓$0.12 (-1.08%) | 10.91 | 11.37 | 26.21K |
| 2024-04-03 | 10.79 | 11.11 | ↑$0.32 (2.97%) | 10.79 | 11.22 | 25.84K |
| 2024-04-02 | 10.80 | 10.98 | ↑$0.18 (1.67%) | 10.44 | 11.08 | 34.09K |
| 2024-04-01 | 10.81 | 10.78 | ↓$0.03 (-0.28%) | 10.68 | 11.45 | 28.56K |
| 2024-03-28 | 10.92 | 11.05 | ↑$0.13 (1.19%) | 10.80 | 11.08 | 34.28K |
| 2024-03-27 | 10.46 | 11.02 | ↑$0.56 (5.35%) | 10.46 | 11.61 | 73.39K |
| 2024-03-26 | 10.35 | 10.32 | ↓$0.03 (-0.29%) | 10.02 | 10.50 | 55.52K |
| 2024-03-25 | 10.60 | 10.50 | ↓$0.10 (-0.94%) | 10.40 | 10.71 | 40.89K |
| 2024-03-22 | 11.75 | 10.71 | ↓$1.04 (-8.85%) | 10.60 | 11.75 | 30.47K |
| 2024-03-21 | 11.08 | 11.60 | ↑$0.52 (4.69%) | 10.87 | 11.80 | 57.22K |
| 2024-03-20 | 10.91 | 11.21 | ↑$0.30 (2.75%) | 10.82 | 11.69 | 34.18K |
| 2024-03-19 | 10.86 | 10.95 | ↑$0.09 (0.83%) | 10.54 | 11.00 | 27.97K |
| 2024-03-18 | 11.49 | 10.72 | ↓$0.77 (-6.70%) | 10.66 | 11.57 | 23.45K |
| 2024-03-15 | 11.17 | 11.30 | ↑$0.13 (1.16%) | 10.28 | 11.62 | 102.32K |
| 2024-03-14 | 11.75 | 11.00 | ↓$0.75 (-6.38%) | 11.00 | 11.92 | 62.54K |
| 2024-03-13 | 11.53 | 11.96 | ↑$0.43 (3.73%) | 11.53 | 12.24 | 33.32K |
| 2024-03-12 | 11.48 | 11.64 | ↑$0.16 (1.39%) | 11.41 | 11.91 | 32.17K |
| 2024-03-11 | 11.46 | 11.43 | ↓$0.03 (-0.26%) | 11.30 | 12.44 | 26.48K |
Create an account or log in to view more rows.
$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
$CCRD Yolo
$CCRD where’s the WSB guys at? Still sleeping?
$CCRD push baby push!
$CCRD beauty. Bag secured
$CCRD HOLDING STRONG FOR ALL OF YOU
$CCRD a comeback is always more fun than an all out win!!!!