CoreCard Corporation Common Stock (NY: CCRD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	21.45	21.62	20.53	21.02	61,884	-0.75(-3.45%)
Dec 24, 2024	21.38	21.77	21.34	21.77	11,278	+0.29(+1.35%)
Dec 23, 2024	21.31	21.50	21.13	21.48	46,467	-0.10(-0.46%)
Dec 20, 2024	21.63	21.76	21.40	21.58	86,547	+0.08(+0.37%)
Dec 19, 2024	22.09	22.09	21.26	21.50	40,480	-0.18(-0.83%)
Dec 18, 2024	22.46	22.86	21.50	21.68	45,729	-0.58(-2.61%)
Dec 17, 2024	21.79	22.37	21.79	22.26	49,348	+0.31(+1.41%)
Dec 16, 2024	22.02	22.59	21.82	21.95	41,031	-0.35(-1.57%)
Dec 13, 2024	22.86	22.86	22.11	22.30	26,738	-0.45(-1.98%)
Dec 12, 2024	23.03	23.03	22.56	22.75	31,350	-0.08(-0.35%)
Dec 11, 2024	22.79	23.34	22.60	22.83	42,468	+0.15(+0.66%)
Dec 10, 2024	23.27	24.16	22.62	22.68	34,200	-0.55(-2.37%)
Dec 09, 2024	24.02	24.02	23.02	23.23	34,678	-0.62(-2.60%)
Dec 06, 2024	23.46	24.21	22.57	23.85	47,367	+0.77(+3.34%)
Dec 05, 2024	23.34	24.00	22.93	23.08	49,037	-0.09(-0.39%)
Dec 04, 2024	21.93	23.18	21.93	23.17	117,752	+1.26(+5.75%)
Dec 03, 2024	21.68	21.95	21.26	21.91	77,507	+0.37(+1.72%)
Dec 02, 2024	21.02	21.68	20.54	21.54	44,684	+0.56(+2.67%)
Nov 29, 2024	21.26	21.44	20.57	20.98	22,519	-0.38(-1.78%)
Nov 27, 2024	21.35	21.68	21.09	21.36	23,426	-0.12(-0.56%)
Nov 26, 2024	20.64	21.97	20.10	21.48	56,023	+0.81(+3.92%)
Nov 25, 2024	20.01	20.80	19.84	20.67	59,217	+0.96(+4.87%)
Nov 22, 2024	18.88	19.82	18.55	19.71	86,501	+1.06(+5.68%)
Nov 21, 2024	18.71	19.20	18.37	18.65	47,924	+0.06(+0.32%)
Nov 20, 2024	17.98	18.81	17.98	18.59	63,023	+0.70(+3.91%)
Nov 19, 2024	17.83	18.13	17.54	17.89	48,213	-0.06(-0.33%)
Nov 18, 2024	17.96	18.13	17.83	17.95	57,188	-0.15(-0.83%)
Nov 15, 2024	18.64	18.64	17.85	18.10	52,066	+0.17(+0.95%)
Nov 14, 2024	18.45	18.48	17.82	17.93	47,443	-0.40(-2.18%)
Nov 13, 2024	17.75	18.65	17.67	18.33	63,694	+0.80(+4.56%)
Nov 12, 2024	17.69	17.95	17.22	17.53	31,857	-0.21(-1.18%)
Nov 11, 2024	17.01	17.82	17.01	17.74	68,379	+0.87(+5.16%)
Nov 08, 2024	16.44	17.01	16.43	16.87	36,383	+0.47(+2.87%)
Nov 07, 2024	16.36	16.80	16.36	16.40	25,364	-0.13(-0.79%)
Nov 06, 2024	16.47	16.89	16.04	16.53	28,026	+0.38(+2.35%)
Nov 05, 2024	16.00	16.47	15.67	16.15	41,659	+0.15(+0.94%)
Nov 04, 2024	15.77	16.37	15.77	16.00	45,055	+0.41(+2.63%)
Nov 01, 2024	15.35	15.87	14.82	15.59	45,570	+0.57(+3.79%)
Oct 31, 2024	14.72	15.75	14.60	15.02	65,430	+1.04(+7.44%)
Oct 30, 2024	13.89	14.15	13.83	13.98	27,279	+0.30(+2.19%)
Oct 29, 2024	13.85	13.92	13.60	13.68	13,185	-0.18(-1.30%)
Oct 28, 2024	13.77	14.10	13.77	13.86	36,506	+0.23(+1.69%)
Oct 25, 2024	13.10	13.80	13.10	13.63	53,625	+0.53(+4.05%)
Oct 24, 2024	12.58	13.25	12.58	13.10	55,254	+0.81(+6.59%)
Oct 23, 2024	12.23	12.35	12.12	12.29	9,597	-0.08(-0.65%)
Oct 22, 2024	12.32	12.51	12.15	12.37	8,978	+0.09(+0.73%)
Oct 21, 2024	12.50	12.50	12.20	12.28	9,669	-0.30(-2.38%)
Oct 18, 2024	12.58	12.78	12.51	12.58	4,705	-0.05(-0.40%)
Oct 17, 2024	12.18	12.63	12.18	12.63	21,073	+0.40(+3.27%)
Oct 16, 2024	12.21	12.51	12.16	12.23	19,858	-0.13(-1.05%)
Oct 15, 2024	12.31	12.77	12.18	12.36	14,199	-0.05(-0.40%)
Oct 14, 2024	12.80	12.80	12.34	12.41	10,671	-0.52(-4.02%)
Oct 11, 2024	12.48	12.93	12.48	12.93	11,060	+0.43(+3.44%)
Oct 10, 2024	12.95	13.01	12.32	12.50	11,349	-0.44(-3.40%)
Oct 09, 2024	13.31	13.35	12.83	12.94	12,381	-0.33(-2.49%)
Oct 08, 2024	13.29	13.35	13.04	13.27	8,907	-0.07(-0.52%)
Oct 07, 2024	13.46	13.50	13.19	13.34	9,135	-0.17(-1.26%)
Oct 04, 2024	13.44	13.61	13.10	13.51	15,107	+0.09(+0.67%)
Oct 03, 2024	13.58	13.77	13.17	13.42	42,145	-0.47(-3.38%)
Oct 02, 2024	14.30	14.41	13.65	13.89	34,591	-0.67(-4.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.