NASDAQ:CCRD
Corecard Corporation Stock Price (Quote)
$12.82
-1.08 (-7.77%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.09 | $15.20 | Friday, 10th May 2024 CCRD stock ended at $12.82. This is 7.77% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.58% from a day low at $12.66 to a day high of $14.00. |
| 90 days | $10.02 | $15.20 | |
| 52 weeks | $10.02 | $27.16 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $13.72 | $14.00 | $12.66 | $12.82 | 64 771 |
| May 09, 2024 | $13.10 | $14.11 | $13.10 | $13.90 | 49 028 |
| May 08, 2024 | $12.68 | $13.46 | $12.46 | $13.33 | 23 867 |
| May 07, 2024 | $12.68 | $12.98 | $11.54 | $12.81 | 75 536 |
| May 06, 2024 | $13.22 | $14.34 | $12.61 | $12.75 | 59 512 |
| May 03, 2024 | $12.77 | $13.50 | $12.53 | $13.16 | 38 051 |
| May 02, 2024 | $12.75 | $13.34 | $12.25 | $12.71 | 37 375 |
| May 01, 2024 | $11.97 | $12.21 | $11.49 | $12.10 | 25 365 |
| Apr 30, 2024 | $11.87 | $12.29 | $11.58 | $11.98 | 35 081 |
| Apr 29, 2024 | $12.31 | $12.31 | $11.77 | $12.11 | 18 952 |
| Apr 26, 2024 | $11.92 | $12.14 | $11.55 | $11.92 | 13 713 |
| Apr 25, 2024 | $12.23 | $12.67 | $11.90 | $12.15 | 15 075 |
| Apr 24, 2024 | $12.30 | $12.50 | $12.11 | $12.30 | 23 709 |
| Apr 23, 2024 | $12.07 | $12.63 | $12.03 | $12.45 | 16 483 |
| Apr 22, 2024 | $11.68 | $12.28 | $11.68 | $12.21 | 19 928 |
| Apr 19, 2024 | $11.51 | $11.98 | $11.12 | $11.88 | 24 416 |
| Apr 18, 2024 | $12.71 | $12.71 | $11.67 | $11.68 | 33 293 |
| Apr 17, 2024 | $13.64 | $15.20 | $11.89 | $12.88 | 100 840 |
| Apr 16, 2024 | $10.45 | $13.35 | $10.44 | $13.14 | 121 388 |
| Apr 15, 2024 | $10.42 | $10.76 | $10.25 | $10.62 | 37 912 |
| Apr 12, 2024 | $10.69 | $10.82 | $10.31 | $10.40 | 16 198 |
| Apr 11, 2024 | $10.66 | $10.92 | $10.32 | $10.65 | 28 057 |
| Apr 10, 2024 | $10.77 | $10.87 | $10.09 | $10.70 | 38 708 |
| Apr 09, 2024 | $11.14 | $11.36 | $10.48 | $10.66 | 16 120 |
| Apr 08, 2024 | $10.80 | $11.47 | $10.66 | $11.25 | 25 206 |
