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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202414.7215.7514.6015.0215.027.44%64,828
Oct 30, 202413.8914.1513.8313.9813.982.19%27,300
Oct 29, 202413.8513.9213.6013.6813.68-1.30%13,200
Oct 28, 202413.7714.1013.7713.8613.861.69%36,506
Oct 25, 202413.1013.8013.1013.6313.634.05%53,625
Oct 24, 202412.5813.2512.5813.1013.106.59%55,300
Oct 23, 202412.2312.3512.1212.2912.29-0.65%9,600
Oct 22, 202412.3212.5112.1512.3712.370.73%9,000
Oct 21, 202412.5012.5012.2012.2812.28-2.38%9,700
Oct 18, 202412.5812.7812.5112.5812.58-0.40%4,705
Oct 17, 202412.1812.6312.1812.6312.633.27%21,100
Oct 16, 202412.2112.5112.1612.2312.23-1.05%19,900
Oct 15, 202412.3112.7712.1812.3612.36-0.40%14,200
Oct 14, 202412.8012.8012.3412.4112.41-4.02%10,700
Oct 11, 202412.4812.9312.4812.9312.933.44%11,100
Oct 10, 202412.9513.0112.3212.5012.50-3.40%11,349
Oct 9, 202413.3113.3512.8312.9412.94-2.49%12,400
Oct 8, 202413.2913.3513.0413.2713.27-0.52%8,907
Oct 7, 202413.4613.5013.1913.3413.34-1.26%9,135
Oct 4, 202413.4413.6113.1013.5113.510.67%15,107
Oct 3, 202413.5813.7713.1713.4213.42-3.38%42,145
Oct 2, 202414.3014.4113.6513.8913.89-4.60%34,600
Oct 1, 202414.6314.7914.4514.5614.560.28%32,642
Sep 30, 202414.9414.9414.4014.5214.520.21%4,331
Sep 27, 202414.3714.8314.3714.4914.490.69%8,033
Sep 26, 202414.3814.7313.9114.3914.390.35%27,500
Sep 25, 202415.1315.1314.3414.3414.34-6.21%11,000
Sep 24, 202415.3615.5115.1315.2915.29-1.35%12,000
Sep 23, 202415.4615.6715.2015.5015.50-1.46%32,500
Sep 20, 202415.5016.0015.4115.7315.73-0.94%24,000
Sep 19, 202415.8516.0715.5715.8815.881.60%21,800
Sep 18, 202415.2016.3715.0815.6315.632.69%31,401
Sep 17, 202415.5015.9815.1215.2215.22-0.78%72,400
Sep 16, 202415.4815.5515.2115.3415.34-0.52%19,447
Sep 13, 202415.3715.8715.2315.4215.421.45%29,000
Sep 12, 202414.9015.8114.9015.2015.202.43%27,000
Sep 11, 202414.6615.2914.6014.8414.841.71%17,348
Sep 10, 202414.7514.9214.5914.5914.59-0.34%20,176
Sep 9, 202414.7515.0414.6414.6414.64-0.34%21,800
Sep 6, 202414.6514.8814.2314.6914.692.94%46,500
Sep 5, 202414.2014.8014.2014.2714.270.63%25,500
Sep 4, 202413.9014.9413.9014.1814.181.29%33,200
Sep 3, 202414.3614.4014.0014.0014.00-3.71%39,900
Aug 30, 202414.5114.9114.4814.5414.540.14%17,900
Aug 29, 202414.3014.8714.2514.5214.522.18%42,710
Aug 28, 202414.2515.0514.1414.2114.210.57%33,200
Aug 27, 202413.7414.5013.7414.1314.133.37%92,800
Aug 26, 202413.7414.1913.5513.6713.670.07%33,300
Aug 23, 202413.1814.0813.1813.6613.665.08%29,747
Aug 22, 202413.7913.9512.9213.0013.00-4.48%14,500
Aug 21, 202413.1513.9513.1513.6113.613.73%25,800
Aug 20, 202412.8813.3912.5713.1213.121.94%19,218
Aug 19, 202412.7213.2512.6212.8712.871.50%15,500
Aug 16, 202412.7913.3112.5512.6812.68-0.55%51,419
Aug 15, 202412.6413.1312.6212.7512.752.00%52,600
Aug 14, 202412.2612.8812.2612.5012.500.73%18,413
Aug 13, 202412.1812.5812.1112.4112.412.48%16,207
Aug 12, 202411.9012.5811.9012.1112.110.25%40,000
Aug 9, 202412.1812.3011.9812.0812.08-0.98%30,132
Aug 8, 202412.1812.6512.0512.2012.200.41%13,300
Aug 7, 202412.0012.3712.0012.1512.150.91%17,139
Aug 6, 202411.9612.2011.9012.0412.04-0.74%35,236
Aug 5, 202411.7212.2511.5712.1312.13-3.88%25,121
Aug 2, 202412.2812.8411.9112.6212.622.77%26,900
Aug 1, 202413.1913.1911.7612.2812.283.19%54,211
Jul 31, 202412.1012.2311.7311.9011.90-0.42%23,336
Jul 30, 202412.2312.3311.9511.9511.95-1.65%13,934
Jul 29, 202412.3812.3812.0012.1512.15-2.80%14,400
Jul 26, 202412.2412.9412.0712.5012.502.12%14,400
Jul 25, 202412.1612.4911.8112.2412.242.34%14,900
Jul 24, 202412.0012.0011.8011.9611.96-2.13%16,426
Jul 23, 202411.8212.2611.8212.2212.220.74%18,100
Jul 22, 202411.8012.2511.8012.1312.132.10%12,510
Jul 19, 202411.8812.0411.7011.8811.88-1.74%11,649
Jul 18, 202412.3512.4911.7812.0912.09-0.74%30,987
Jul 17, 202411.7912.2611.7912.1812.181.08%24,872
Jul 16, 202411.9912.3811.7612.0512.052.73%21,589
Jul 15, 202412.2312.2411.7111.7311.73-4.09%38,647
Jul 12, 202411.9312.5711.9012.2312.232.00%16,897
Jul 11, 202412.0412.3711.7011.9911.991.27%31,009
Jul 10, 202412.1512.2011.7111.8411.84-2.15%32,932
Jul 9, 202412.6312.6311.9812.1012.10-1.39%37,846
Jul 8, 202412.8312.9712.2212.2712.27-4.74%31,578
Jul 5, 202413.2413.3212.6612.8812.88-4.80%34,694
Jul 3, 202413.3013.8813.3013.5313.531.50%13,631
Jul 2, 202413.4913.5913.0413.3313.33-0.30%44,699
Jul 1, 202414.6814.7813.0313.3713.37-8.36%127,686
Jun 28, 202415.6316.1814.5214.5914.59-6.65%982,157
Jun 27, 202415.9017.1015.4215.6315.63-1.88%93,500
Jun 26, 202415.4017.1115.1215.9315.933.04%78,305
Jun 25, 202415.4516.1214.9515.4615.460.39%68,705
Jun 24, 202414.3015.8614.3015.4015.407.84%48,083
Jun 21, 202414.0114.5914.0114.2814.281.93%68,526
Jun 20, 202414.0014.3613.7814.0114.01-0.50%20,672
Jun 18, 202414.2014.5613.9614.0814.08-4.02%21,110
Jun 17, 202413.6214.6713.4614.6714.675.24%42,430
Jun 14, 202414.2214.2213.8913.9413.94-3.60%27,817
Jun 13, 202414.8114.8114.3714.4614.46-3.54%21,933
Jun 12, 202414.9115.7514.9014.9914.992.04%24,763
Jun 11, 202414.0114.8913.9514.6914.693.02%38,807