Intelligent Systems Corporation (CCRD) Historical Stock Data

38.55 ↑0.00 (0.00%)
As of Market Close on January 14th, 2022.

Historical Data

In the past 30 trading days, CCRD is down -0.02% a day on average. There have been 15 days where Intelligent Systems Corporation closed green and 15 days where CCRD closed red.

DateOpenCloseChangeLowHighVolume
2022-01-1437.8338.55↑$0.72 (1.90%)37.8338.7319.97K
2022-01-1338.1938.18↓$0.01 (-0.03%)37.5938.4439.16K
2022-01-1238.2537.90↓$0.35 (-0.92%)37.4238.4133.70K
2022-01-1137.8438.00↑$0.16 (0.42%)37.2238.2215.78K
2022-01-1036.8037.40↑$0.60 (1.63%)36.2137.4422.67K
2022-01-0737.3737.39↑$0.02 (0.05%)37.0037.6616.76K
2022-01-0637.7137.00↓$0.71 (-1.88%)37.0038.0527.44K
2022-01-0539.0037.69↓$1.31 (-3.36%)37.3739.0130.98K
2022-01-0438.7439.29↑$0.55 (1.42%)38.2139.4428.45K
2022-01-0338.8038.86↑$0.06 (0.15%)38.3939.4138.49K
2021-12-3138.7338.80↑$0.07 (0.18%)38.5039.3221.59K
2021-12-3039.1039.32↑$0.22 (0.56%)38.1539.8624.25K
2021-12-2939.9138.99↓$0.92 (-2.31%)38.9940.9411K
2021-12-2840.0440.15↑$0.11 (0.27%)39.8440.3817.10K
2021-12-2740.2840.28↑$0.00 (0.00%)39.6740.7023.40K
2021-12-2339.1340.23↑$1.10 (2.81%)39.1340.5526.04K
2021-12-2239.8839.16↓$0.72 (-1.81%)38.5340.0426.60K
2021-12-2140.0039.97↓$0.03 (-0.08%)39.7740.3928.50K
2021-12-2038.6439.69↑$1.05 (2.72%)38.3440.2949.80K
2021-12-1739.4439.27↓$0.17 (-0.43%)38.7439.8538.30K
2021-12-1640.4039.45↓$0.95 (-2.35%)39.2140.7821.60K
2021-12-1538.3940.06↑$1.67 (4.35%)38.2640.7544.50K
2021-12-1439.0838.74↓$0.34 (-0.87%)37.8439.9639.60K
2021-12-1341.5939.68↓$1.91 (-4.59%)39.4741.5965.30K
2021-12-1041.9541.37↓$0.58 (-1.38%)41.2042.6246.50K
2021-12-0941.7041.42↓$0.28 (-0.67%)41.0342.6128.40K
2021-12-0840.5742.00↑$1.43 (3.52%)40.2942.3726.60K
2021-12-0740.3140.67↑$0.36 (0.89%)39.8941.2625.41K
2021-12-0640.0939.84↓$0.25 (-0.62%)39.0341.0018.36K
2021-12-0339.9139.77↓$0.14 (-0.35%)38.7640.0028.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.