Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries CareCloud, Inc. - Common Stock (NQ: CCLD ) 1.710 -0.050 (-2.84%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 21, 2024 1.800 1.800 1.610 1.710 168,431 -0.05(-2.84%) Jun 20, 2024 1.890 1.910 1.700 1.760 190,916 -0.13(-6.88%) Jun 18, 2024 2.260 2.280 1.870 1.890 436,043 -0.44(-18.88%) Jun 17, 2024 2.290 2.540 2.250 2.330 292,024 +0.04(+1.75%) Jun 14, 2024 2.570 2.610 2.260 2.290 275,358 -0.33(-12.43%) Jun 13, 2024 2.800 2.826 2.520 2.615 180,004 -0.21(-7.60%) Jun 12, 2024 2.720 2.910 2.701 2.830 128,072 +0.19(+7.20%) Jun 11, 2024 3.340 3.510 2.610 2.640 336,606 -0.57(-17.76%) Jun 10, 2024 3.700 3.740 3.210 3.210 408,453 -0.44(-12.05%) Jun 07, 2024 3.380 3.650 3.270 3.650 243,759 +0.29(+8.63%) Jun 06, 2024 3.220 3.360 3.100 3.360 265,372 +0.17(+5.33%) Jun 05, 2024 3.260 3.389 3.090 3.190 195,345 -0.04(-1.24%) Jun 04, 2024 3.170 3.800 2.960 3.230 739,915 +0.24(+8.03%) Jun 03, 2024 2.820 3.000 2.730 2.990 418,219 +0.41(+15.89%) May 31, 2024 2.790 2.950 2.550 2.580 148,947 -0.19(-6.86%) May 30, 2024 2.900 2.920 2.700 2.770 146,992 -0.07(-2.46%) May 29, 2024 2.760 2.920 2.600 2.840 188,504 +0.08(+2.90%) May 28, 2024 2.740 2.850 2.580 2.760 257,919 +0.22(+8.66%) May 24, 2024 2.790 2.790 2.420 2.540 374,195 -0.15(-5.58%) May 23, 2024 2.970 2.970 2.580 2.690 361,068 -0.02(-0.74%) May 22, 2024 3.000 3.000 2.680 2.710 276,293 -0.23(-7.82%) May 21, 2024 2.780 2.970 2.710 2.940 505,261 +0.15(+5.38%) May 20, 2024 2.820 3.040 2.710 2.790 748,533 -0.03(-1.06%) May 17, 2024 2.500 2.900 2.450 2.820 1,018,729 +0.31(+12.35%) May 16, 2024 2.250 3.100 2.230 2.510 5,325,076 +0.28(+12.56%) May 15, 2024 1.790 2.430 1.790 2.230 1,826,468 +0.40(+21.86%) May 14, 2024 2.280 2.600 1.780 1.830 3,616,244 -0.49(-21.12%) May 13, 2024 1.550 2.600 1.535 2.320 92,042,256 +1.06(+84.13%) May 10, 2024 1.310 1.380 1.180 1.260 85,264 -0.05(-3.82%) May 09, 2024 1.140 1.500 1.140 1.310 1,087,796 +0.23(+21.30%) May 08, 2024 1.080 1.100 1.075 1.080 11,841 +0.02(+1.89%) May 07, 2024 1.040 1.160 1.040 1.060 27,672 +0.01(+0.95%) May 06, 2024 1.070 1.140 1.050 1.050 25,672 -0.04(-3.67%) May 03, 2024 1.050 1.170 1.040 1.090 61,912 -0.02(-1.80%) May 02, 2024 1.130 1.130 1.100 1.110 3,488 +0.00(+0.00%) May 01, 2024 1.080 1.110 1.060 1.110 9,749 +0.01(+0.91%) Apr 30, 2024 1.080 1.100 1.010 1.100 46,111 -0.01(-0.90%) Apr 29, 2024 1.080 1.110 1.060 1.110 9,465 +0.03(+2.77%) Apr 26, 2024 1.040 1.097 1.019 1.080 39,358 +0.02(+1.90%) Apr 25, 2024 1.110 1.110 1.060 1.060 9,723 -0.05(-4.50%) Apr 24, 2024 1.120 1.130 1.071 1.110 15,012 -0.03(-2.63%) Apr 23, 2024 1.120 1.140 1.110 1.140 16,387 +0.02(+1.79%) Apr 22, 2024 1.160 1.167 1.110 1.120 5,954 -0.02(-1.75%) Apr 19, 2024 1.160 1.160 1.110 1.140 14,521 -0.01(-0.87%) Apr 18, 2024 1.150 1.180 1.120 1.150 10,903 -0.01(-0.86%) Apr 17, 2024 1.120 1.180 1.120 1.160 12,966 +0.00(+0.00%) Apr 16, 2024 1.130 1.160 1.130 1.160 7,823 +0.00(+0.00%) Apr 15, 2024 1.160 1.161 1.150 1.160 6,350 -0.03(-2.52%) Apr 12, 2024 1.190 1.210 1.160 1.190 22,741 +0.00(+0.00%) Apr 11, 2024 1.180 1.190 1.160 1.190 10,945 +0.01(+0.85%) Apr 10, 2024 1.160 1.180 1.150 1.180 8,503 -0.02(-1.67%) Apr 09, 2024 1.150 1.200 1.150 1.200 24,443 +0.02(+1.69%) Apr 08, 2024 1.180 1.190 1.150 1.180 10,005 -0.02(-1.67%) Apr 05, 2024 1.170 1.229 1.170 1.200 27,933 +0.00(+0.00%) Apr 04, 2024 1.185 1.200 1.171 1.200 9,643 +0.02(+1.69%) Apr 03, 2024 1.190 1.190 1.150 1.180 17,422 -0.01(-0.84%) Apr 02, 2024 1.160 1.287 1.160 1.190 68,724 +0.04(+3.48%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.