CoreCard Corporation (CCRD)
NYSE: CCRD · Real-Time Price · USD
15.02
+1.04 (7.44%)
Oct 31, 2024, 4:00 PM EDT - Market closed
CoreCard Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 14.72 | 15.75 | 14.60 | 15.02 | 15.02 | 7.44% | 64,828 |
Oct 30, 2024 | 13.89 | 14.15 | 13.83 | 13.98 | 13.98 | 2.19% | 27,300 |
Oct 29, 2024 | 13.85 | 13.92 | 13.60 | 13.68 | 13.68 | -1.30% | 13,200 |
Oct 28, 2024 | 13.77 | 14.10 | 13.77 | 13.86 | 13.86 | 1.69% | 36,506 |
Oct 25, 2024 | 13.10 | 13.80 | 13.10 | 13.63 | 13.63 | 4.05% | 53,625 |
Oct 24, 2024 | 12.58 | 13.25 | 12.58 | 13.10 | 13.10 | 6.59% | 55,300 |
Oct 23, 2024 | 12.23 | 12.35 | 12.12 | 12.29 | 12.29 | -0.65% | 9,600 |
Oct 22, 2024 | 12.32 | 12.51 | 12.15 | 12.37 | 12.37 | 0.73% | 9,000 |
Oct 21, 2024 | 12.50 | 12.50 | 12.20 | 12.28 | 12.28 | -2.38% | 9,700 |
Oct 18, 2024 | 12.58 | 12.78 | 12.51 | 12.58 | 12.58 | -0.40% | 4,705 |
Oct 17, 2024 | 12.18 | 12.63 | 12.18 | 12.63 | 12.63 | 3.27% | 21,100 |
Oct 16, 2024 | 12.21 | 12.51 | 12.16 | 12.23 | 12.23 | -1.05% | 19,900 |
Oct 15, 2024 | 12.31 | 12.77 | 12.18 | 12.36 | 12.36 | -0.40% | 14,200 |
Oct 14, 2024 | 12.80 | 12.80 | 12.34 | 12.41 | 12.41 | -4.02% | 10,700 |
Oct 11, 2024 | 12.48 | 12.93 | 12.48 | 12.93 | 12.93 | 3.44% | 11,100 |
Oct 10, 2024 | 12.95 | 13.01 | 12.32 | 12.50 | 12.50 | -3.40% | 11,349 |
Oct 9, 2024 | 13.31 | 13.35 | 12.83 | 12.94 | 12.94 | -2.49% | 12,400 |
Oct 8, 2024 | 13.29 | 13.35 | 13.04 | 13.27 | 13.27 | -0.52% | 8,907 |
Oct 7, 2024 | 13.46 | 13.50 | 13.19 | 13.34 | 13.34 | -1.26% | 9,135 |
Oct 4, 2024 | 13.44 | 13.61 | 13.10 | 13.51 | 13.51 | 0.67% | 15,107 |
Oct 3, 2024 | 13.58 | 13.77 | 13.17 | 13.42 | 13.42 | -3.38% | 42,145 |
Oct 2, 2024 | 14.30 | 14.41 | 13.65 | 13.89 | 13.89 | -4.60% | 34,600 |
Oct 1, 2024 | 14.63 | 14.79 | 14.45 | 14.56 | 14.56 | 0.28% | 32,642 |
Sep 30, 2024 | 14.94 | 14.94 | 14.40 | 14.52 | 14.52 | 0.21% | 4,331 |
Sep 27, 2024 | 14.37 | 14.83 | 14.37 | 14.49 | 14.49 | 0.69% | 8,033 |
Sep 26, 2024 | 14.38 | 14.73 | 13.91 | 14.39 | 14.39 | 0.35% | 27,500 |
Sep 25, 2024 | 15.13 | 15.13 | 14.34 | 14.34 | 14.34 | -6.21% | 11,000 |
Sep 24, 2024 | 15.36 | 15.51 | 15.13 | 15.29 | 15.29 | -1.35% | 12,000 |
Sep 23, 2024 | 15.46 | 15.67 | 15.20 | 15.50 | 15.50 | -1.46% | 32,500 |
Sep 20, 2024 | 15.50 | 16.00 | 15.41 | 15.73 | 15.73 | -0.94% | 24,000 |
Sep 19, 2024 | 15.85 | 16.07 | 15.57 | 15.88 | 15.88 | 1.60% | 21,800 |
Sep 18, 2024 | 15.20 | 16.37 | 15.08 | 15.63 | 15.63 | 2.69% | 31,401 |
Sep 17, 2024 | 15.50 | 15.98 | 15.12 | 15.22 | 15.22 | -0.78% | 72,400 |
Sep 16, 2024 | 15.48 | 15.55 | 15.21 | 15.34 | 15.34 | -0.52% | 19,447 |
Sep 13, 2024 | 15.37 | 15.87 | 15.23 | 15.42 | 15.42 | 1.45% | 29,000 |
Sep 12, 2024 | 14.90 | 15.81 | 14.90 | 15.20 | 15.20 | 2.43% | 27,000 |
Sep 11, 2024 | 14.66 | 15.29 | 14.60 | 14.84 | 14.84 | 1.71% | 17,348 |
Sep 10, 2024 | 14.75 | 14.92 | 14.59 | 14.59 | 14.59 | -0.34% | 20,176 |
Sep 9, 2024 | 14.75 | 15.04 | 14.64 | 14.64 | 14.64 | -0.34% | 21,800 |
Sep 6, 2024 | 14.65 | 14.88 | 14.23 | 14.69 | 14.69 | 2.94% | 46,500 |
Sep 5, 2024 | 14.20 | 14.80 | 14.20 | 14.27 | 14.27 | 0.63% | 25,500 |
Sep 4, 2024 | 13.90 | 14.94 | 13.90 | 14.18 | 14.18 | 1.29% | 33,200 |
Sep 3, 2024 | 14.36 | 14.40 | 14.00 | 14.00 | 14.00 | -3.71% | 39,900 |
Aug 30, 2024 | 14.51 | 14.91 | 14.48 | 14.54 | 14.54 | 0.14% | 17,900 |
Aug 29, 2024 | 14.30 | 14.87 | 14.25 | 14.52 | 14.52 | 2.18% | 42,710 |
Aug 28, 2024 | 14.25 | 15.05 | 14.14 | 14.21 | 14.21 | 0.57% | 33,200 |
Aug 27, 2024 | 13.74 | 14.50 | 13.74 | 14.13 | 14.13 | 3.37% | 92,800 |
Aug 26, 2024 | 13.74 | 14.19 | 13.55 | 13.67 | 13.67 | 0.07% | 33,300 |
Aug 23, 2024 | 13.18 | 14.08 | 13.18 | 13.66 | 13.66 | 5.08% | 29,747 |
Aug 22, 2024 | 13.79 | 13.95 | 12.92 | 13.00 | 13.00 | -4.48% | 14,500 |
Aug 21, 2024 | 13.15 | 13.95 | 13.15 | 13.61 | 13.61 | 3.73% | 25,800 |
Aug 20, 2024 | 12.88 | 13.39 | 12.57 | 13.12 | 13.12 | 1.94% | 19,218 |
Aug 19, 2024 | 12.72 | 13.25 | 12.62 | 12.87 | 12.87 | 1.50% | 15,500 |
Aug 16, 2024 | 12.79 | 13.31 | 12.55 | 12.68 | 12.68 | -0.55% | 51,419 |
Aug 15, 2024 | 12.64 | 13.13 | 12.62 | 12.75 | 12.75 | 2.00% | 52,600 |
Aug 14, 2024 | 12.26 | 12.88 | 12.26 | 12.50 | 12.50 | 0.73% | 18,413 |
Aug 13, 2024 | 12.18 | 12.58 | 12.11 | 12.41 | 12.41 | 2.48% | 16,207 |
Aug 12, 2024 | 11.90 | 12.58 | 11.90 | 12.11 | 12.11 | 0.25% | 40,000 |
Aug 9, 2024 | 12.18 | 12.30 | 11.98 | 12.08 | 12.08 | -0.98% | 30,132 |
Aug 8, 2024 | 12.18 | 12.65 | 12.05 | 12.20 | 12.20 | 0.41% | 13,300 |
Aug 7, 2024 | 12.00 | 12.37 | 12.00 | 12.15 | 12.15 | 0.91% | 17,139 |
Aug 6, 2024 | 11.96 | 12.20 | 11.90 | 12.04 | 12.04 | -0.74% | 35,236 |
Aug 5, 2024 | 11.72 | 12.25 | 11.57 | 12.13 | 12.13 | -3.88% | 25,121 |
Aug 2, 2024 | 12.28 | 12.84 | 11.91 | 12.62 | 12.62 | 2.77% | 26,900 |
Aug 1, 2024 | 13.19 | 13.19 | 11.76 | 12.28 | 12.28 | 3.19% | 54,211 |
Jul 31, 2024 | 12.10 | 12.23 | 11.73 | 11.90 | 11.90 | -0.42% | 23,336 |
Jul 30, 2024 | 12.23 | 12.33 | 11.95 | 11.95 | 11.95 | -1.65% | 13,934 |
Jul 29, 2024 | 12.38 | 12.38 | 12.00 | 12.15 | 12.15 | -2.80% | 14,400 |
Jul 26, 2024 | 12.24 | 12.94 | 12.07 | 12.50 | 12.50 | 2.12% | 14,400 |
Jul 25, 2024 | 12.16 | 12.49 | 11.81 | 12.24 | 12.24 | 2.34% | 14,900 |
Jul 24, 2024 | 12.00 | 12.00 | 11.80 | 11.96 | 11.96 | -2.13% | 16,426 |
Jul 23, 2024 | 11.82 | 12.26 | 11.82 | 12.22 | 12.22 | 0.74% | 18,100 |
Jul 22, 2024 | 11.80 | 12.25 | 11.80 | 12.13 | 12.13 | 2.10% | 12,510 |
Jul 19, 2024 | 11.88 | 12.04 | 11.70 | 11.88 | 11.88 | -1.74% | 11,649 |
Jul 18, 2024 | 12.35 | 12.49 | 11.78 | 12.09 | 12.09 | -0.74% | 30,987 |
Jul 17, 2024 | 11.79 | 12.26 | 11.79 | 12.18 | 12.18 | 1.08% | 24,872 |
Jul 16, 2024 | 11.99 | 12.38 | 11.76 | 12.05 | 12.05 | 2.73% | 21,589 |
Jul 15, 2024 | 12.23 | 12.24 | 11.71 | 11.73 | 11.73 | -4.09% | 38,647 |
Jul 12, 2024 | 11.93 | 12.57 | 11.90 | 12.23 | 12.23 | 2.00% | 16,897 |
Jul 11, 2024 | 12.04 | 12.37 | 11.70 | 11.99 | 11.99 | 1.27% | 31,009 |
Jul 10, 2024 | 12.15 | 12.20 | 11.71 | 11.84 | 11.84 | -2.15% | 32,932 |
Jul 9, 2024 | 12.63 | 12.63 | 11.98 | 12.10 | 12.10 | -1.39% | 37,846 |
Jul 8, 2024 | 12.83 | 12.97 | 12.22 | 12.27 | 12.27 | -4.74% | 31,578 |
Jul 5, 2024 | 13.24 | 13.32 | 12.66 | 12.88 | 12.88 | -4.80% | 34,694 |
Jul 3, 2024 | 13.30 | 13.88 | 13.30 | 13.53 | 13.53 | 1.50% | 13,631 |
Jul 2, 2024 | 13.49 | 13.59 | 13.04 | 13.33 | 13.33 | -0.30% | 44,699 |
Jul 1, 2024 | 14.68 | 14.78 | 13.03 | 13.37 | 13.37 | -8.36% | 127,686 |
Jun 28, 2024 | 15.63 | 16.18 | 14.52 | 14.59 | 14.59 | -6.65% | 982,157 |
Jun 27, 2024 | 15.90 | 17.10 | 15.42 | 15.63 | 15.63 | -1.88% | 93,500 |
Jun 26, 2024 | 15.40 | 17.11 | 15.12 | 15.93 | 15.93 | 3.04% | 78,305 |
Jun 25, 2024 | 15.45 | 16.12 | 14.95 | 15.46 | 15.46 | 0.39% | 68,705 |
Jun 24, 2024 | 14.30 | 15.86 | 14.30 | 15.40 | 15.40 | 7.84% | 48,083 |
Jun 21, 2024 | 14.01 | 14.59 | 14.01 | 14.28 | 14.28 | 1.93% | 68,526 |
Jun 20, 2024 | 14.00 | 14.36 | 13.78 | 14.01 | 14.01 | -0.50% | 20,672 |
Jun 18, 2024 | 14.20 | 14.56 | 13.96 | 14.08 | 14.08 | -4.02% | 21,110 |
Jun 17, 2024 | 13.62 | 14.67 | 13.46 | 14.67 | 14.67 | 5.24% | 42,430 |
Jun 14, 2024 | 14.22 | 14.22 | 13.89 | 13.94 | 13.94 | -3.60% | 27,817 |
Jun 13, 2024 | 14.81 | 14.81 | 14.37 | 14.46 | 14.46 | -3.54% | 21,933 |
Jun 12, 2024 | 14.91 | 15.75 | 14.90 | 14.99 | 14.99 | 2.04% | 24,763 |
Jun 11, 2024 | 14.01 | 14.89 | 13.95 | 14.69 | 14.69 | 3.02% | 38,807 |