CoreCard Corporation (CCRD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.88

+0.20

(+1.71%)

At close: 04:00PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	11.51	11.98	11.12	11.88	11.88	24,400
18 Apr 2024	12.71	12.71	11.54	11.68	11.68	33,300
17 Apr 2024	13.64	15.20	11.89	12.88	12.88	101,000
16 Apr 2024	10.45	13.35	10.44	13.14	13.14	122,100
15 Apr 2024	10.42	10.76	10.25	10.62	10.62	41,900
12 Apr 2024	10.69	10.82	10.31	10.40	10.40	18,200
11 Apr 2024	10.66	10.92	10.32	10.65	10.65	29,400
10 Apr 2024	10.77	10.87	10.09	10.70	10.70	39,100
09 Apr 2024	11.14	11.36	10.35	10.66	10.66	19,100
08 Apr 2024	10.80	11.47	10.66	11.25	11.25	29,400
05 Apr 2024	10.94	10.96	10.66	10.76	10.76	28,100
04 Apr 2024	11.13	11.37	10.91	11.01	11.01	26,200
03 Apr 2024	10.79	11.22	10.79	11.11	11.11	25,800
02 Apr 2024	10.80	11.08	10.44	10.98	10.98	34,100
01 Apr 2024	10.81	11.45	10.68	10.78	10.78	28,600
28 Mar 2024	10.92	11.08	10.80	11.05	11.05	34,300
27 Mar 2024	10.46	11.61	10.46	11.02	11.02	73,400
26 Mar 2024	10.35	10.50	10.02	10.32	10.32	55,500
25 Mar 2024	10.60	10.71	10.40	10.50	10.50	40,900
22 Mar 2024	11.75	11.75	10.60	10.71	10.71	30,500
21 Mar 2024	11.08	11.80	10.87	11.60	11.60	57,200
20 Mar 2024	10.91	11.69	10.82	11.21	11.21	34,200
19 Mar 2024	10.86	11.00	10.54	10.95	10.95	28,000
18 Mar 2024	11.49	11.57	10.66	10.72	10.72	23,500
15 Mar 2024	11.17	11.62	10.28	11.30	11.30	102,300
14 Mar 2024	11.75	11.92	11.00	11.00	11.00	62,500
13 Mar 2024	11.53	12.24	11.53	11.96	11.96	33,300
12 Mar 2024	11.48	11.91	11.41	11.64	11.64	32,200
11 Mar 2024	11.46	12.44	11.30	11.43	11.43	26,500
08 Mar 2024	11.93	12.38	11.55	11.55	11.55	32,300
07 Mar 2024	11.69	12.00	11.57	11.71	11.71	29,400
06 Mar 2024	11.93	12.07	11.58	11.73	11.73	21,400
05 Mar 2024	11.18	12.54	11.18	11.83	11.83	41,200
04 Mar 2024	12.81	12.96	10.82	11.30	11.30	48,700
01 Mar 2024	12.94	13.24	12.75	12.80	12.80	27,300
29 Feb 2024	13.04	13.05	12.73	12.76	12.76	19,300
28 Feb 2024	12.51	13.27	12.51	12.69	12.69	35,700
27 Feb 2024	12.38	12.79	12.15	12.53	12.53	28,700
26 Feb 2024	11.88	12.26	11.81	12.20	12.20	36,900
23 Feb 2024	11.91	12.65	11.86	11.88	11.88	43,600
22 Feb 2024	11.48	12.39	11.48	12.12	12.12	44,200
21 Feb 2024	11.05	11.78	10.97	11.60	11.60	24,000
20 Feb 2024	11.02	11.25	10.65	11.21	11.21	39,200
16 Feb 2024	11.15	11.33	10.15	10.91	10.91	162,000
15 Feb 2024	11.56	11.56	10.50	11.05	11.05	134,100
14 Feb 2024	13.58	13.58	11.02	11.62	11.62	56,100
13 Feb 2024	12.62	12.83	12.27	12.39	12.39	39,000
12 Feb 2024	12.52	13.22	12.46	13.03	13.03	18,800
09 Feb 2024	12.57	13.18	12.49	12.50	12.50	45,700
08 Feb 2024	12.35	12.58	12.31	12.47	12.47	13,000
07 Feb 2024	11.99	12.37	11.99	12.34	12.34	18,500
06 Feb 2024	11.88	12.37	11.75	12.02	12.02	45,100
05 Feb 2024	12.05	12.06	11.72	11.75	11.75	56,900
02 Feb 2024	12.51	12.51	11.70	12.09	12.09	47,000
01 Feb 2024	12.26	12.97	12.21	12.59	12.59	58,400
31 Jan 2024	12.26	12.46	11.98	12.10	12.10	40,300
30 Jan 2024	12.19	12.28	11.98	12.07	12.07	35,200
29 Jan 2024	12.09	12.26	12.04	12.18	12.18	12,300
26 Jan 2024	12.02	12.13	11.89	12.06	12.06	16,500
25 Jan 2024	11.98	12.01	11.80	11.93	11.93	51,800
24 Jan 2024	12.07	12.73	11.81	11.87	11.87	25,700
23 Jan 2024	12.05	12.63	11.85	11.98	11.98	22,700
22 Jan 2024	11.69	11.97	11.56	11.90	11.90	23,300
19 Jan 2024	12.08	12.10	11.65	11.78	11.78	25,300
18 Jan 2024	12.00	12.21	11.88	11.96	11.96	34,900
17 Jan 2024	12.01	12.24	11.79	12.12	12.12	26,700
16 Jan 2024	12.39	12.42	12.12	12.17	12.17	19,700
12 Jan 2024	12.32	12.47	12.15	12.22	12.22	24,800
11 Jan 2024	12.34	12.49	12.12	12.16	12.16	19,700
10 Jan 2024	12.15	12.56	12.13	12.20	12.20	16,900
09 Jan 2024	12.56	12.83	12.14	12.25	12.25	16,900
08 Jan 2024	12.66	12.90	12.59	12.79	12.79	12,800
05 Jan 2024	12.50	12.90	12.50	12.79	12.79	43,600
04 Jan 2024	12.90	13.01	12.51	12.57	12.57	20,100
03 Jan 2024	13.67	13.67	12.66	12.97	12.97	26,800
02 Jan 2024	13.61	13.98	13.45	13.50	13.50	34,400
29 Dec 2023	14.07	14.20	13.80	13.83	13.83	17,000
28 Dec 2023	14.28	14.32	13.99	14.10	14.10	24,900
27 Dec 2023	14.49	14.49	14.29	14.38	14.38	15,300
26 Dec 2023	14.14	14.45	14.14	14.29	14.29	27,900
22 Dec 2023	14.65	14.66	13.97	14.24	14.24	29,000
21 Dec 2023	14.39	14.56	14.29	14.34	14.34	24,000
20 Dec 2023	14.37	14.68	14.16	14.18	14.18	20,600
19 Dec 2023	14.20	14.71	14.13	14.30	14.30	33,900
18 Dec 2023	14.84	14.84	14.08	14.20	14.20	24,600
15 Dec 2023	14.34	14.93	14.34	14.67	14.67	80,400
14 Dec 2023	14.09	14.39	13.92	14.20	14.20	49,800
13 Dec 2023	13.28	14.10	13.28	13.86	13.86	67,900
12 Dec 2023	13.13	13.63	13.13	13.48	13.48	91,300
11 Dec 2023	14.39	14.46	13.23	13.38	13.38	43,300
08 Dec 2023	13.83	14.74	13.83	14.37	14.37	70,600
07 Dec 2023	13.99	14.20	13.82	14.04	14.04	57,600
06 Dec 2023	14.08	14.43	13.78	13.91	13.91	50,900
05 Dec 2023	13.68	14.17	13.50	14.02	14.02	61,000
04 Dec 2023	12.93	13.58	12.88	13.41	13.41	79,300
01 Dec 2023	13.02	13.69	12.75	13.16	13.16	55,100
30 Nov 2023	12.91	13.22	12.75	13.03	13.03	54,600
29 Nov 2023	14.28	14.28	12.62	13.03	13.03	136,400
28 Nov 2023	15.41	15.85	15.41	15.62	15.62	49,300
27 Nov 2023	15.94	16.37	15.48	15.58	15.58	21,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

CoreCard Corporation (CCRD)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)