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 ) 2.740 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 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 (%) Aug 29, 2024 2.740 2.770 2.660 2.740 52,760 -0.02(-0.72%) Aug 28, 2024 2.680 2.760 2.573 2.760 61,437 +0.09(+3.37%) Aug 27, 2024 2.850 2.850 2.484 2.670 109,606 -0.18(-6.32%) Aug 26, 2024 2.920 3.125 2.730 2.850 193,374 -0.04(-1.38%) Aug 23, 2024 2.990 3.000 2.852 2.890 155,444 -0.07(-2.36%) Aug 22, 2024 3.050 3.400 2.864 2.960 232,742 -0.07(-2.31%) Aug 21, 2024 2.750 3.050 2.630 3.030 202,759 +0.32(+11.81%) Aug 20, 2024 3.200 3.200 2.610 2.710 427,073 -0.24(-8.14%) Aug 19, 2024 2.910 3.220 2.730 2.950 404,134 +0.26(+9.67%) Aug 16, 2024 2.360 2.690 2.300 2.690 149,804 +0.39(+16.96%) Aug 15, 2024 2.410 2.420 2.290 2.300 50,406 -0.05(-2.13%) Aug 14, 2024 2.470 2.500 2.270 2.350 80,789 +0.05(+2.17%) Aug 13, 2024 2.160 2.330 2.120 2.300 158,791 +0.26(+12.75%) Aug 12, 2024 2.260 2.260 2.020 2.040 59,308 -0.17(-7.79%) Aug 09, 2024 2.120 2.270 2.110 2.212 30,471 +0.04(+1.95%) Aug 08, 2024 2.140 2.220 2.010 2.170 54,667 +0.07(+3.33%) Aug 07, 2024 1.980 2.120 1.954 2.100 48,139 +0.14(+7.14%) Aug 06, 2024 1.930 2.020 1.860 1.960 24,892 +0.13(+7.10%) Aug 05, 2024 1.700 1.960 1.700 1.830 68,512 -0.08(-4.19%) Aug 02, 2024 2.000 2.050 1.831 1.910 43,469 -0.15(-7.28%) Aug 01, 2024 2.100 2.140 2.000 2.060 33,032 -0.07(-3.29%) Jul 31, 2024 2.160 2.204 2.080 2.130 53,996 -0.10(-4.48%) Jul 30, 2024 2.320 2.340 2.163 2.230 45,650 -0.07(-3.04%) Jul 29, 2024 2.280 2.400 2.250 2.300 117,856 +0.05(+2.22%) Jul 26, 2024 2.220 2.290 2.100 2.250 80,963 +0.13(+6.13%) Jul 25, 2024 2.100 2.120 2.030 2.120 33,806 +0.07(+3.41%) Jul 24, 2024 2.210 2.230 2.030 2.050 52,910 -0.20(-8.89%) Jul 23, 2024 2.130 2.290 2.060 2.250 66,874 +0.12(+5.63%) Jul 22, 2024 1.950 2.140 1.910 2.130 81,777 +0.24(+12.70%) Jul 19, 2024 1.920 1.920 1.820 1.890 44,291 -0.06(-3.08%) Jul 18, 2024 2.120 2.130 1.900 1.950 55,063 -0.14(-6.70%) Jul 17, 2024 2.130 2.170 2.020 2.090 51,902 -0.04(-1.88%) Jul 16, 2024 2.150 2.200 2.090 2.130 67,612 -0.06(-2.74%) Jul 15, 2024 2.060 2.200 2.040 2.190 44,537 +0.09(+4.29%) Jul 12, 2024 2.170 2.196 2.060 2.100 27,815 -0.06(-2.78%) Jul 11, 2024 2.050 2.240 2.050 2.160 102,855 +0.18(+9.09%) Jul 10, 2024 2.070 2.085 1.960 1.980 93,509 -0.10(-4.58%) Jul 09, 2024 2.210 2.210 2.020 2.075 47,769 +0.06(+2.72%) Jul 08, 2024 2.090 2.100 1.962 2.020 77,815 -0.10(-4.72%) Jul 05, 2024 2.100 2.170 2.050 2.120 102,555 +0.12(+6.00%) Jul 03, 2024 2.290 2.400 1.985 2.000 137,991 -0.29(-12.66%) Jul 02, 2024 1.950 2.330 1.927 2.290 190,967 +0.34(+17.44%) Jul 01, 2024 1.940 1.970 1.910 1.950 42,078 +0.03(+1.56%) Jun 28, 2024 1.940 2.020 1.905 1.920 82,648 -0.07(-3.52%) Jun 27, 2024 2.170 2.190 1.950 1.990 82,099 -0.16(-7.44%) Jun 26, 2024 1.970 2.150 1.914 2.150 126,442 +0.18(+9.14%) Jun 25, 2024 1.870 1.970 1.810 1.970 124,095 +0.08(+4.51%) Jun 24, 2024 1.600 2.110 1.600 1.885 278,761 +0.18(+10.23%) 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%) 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.