CoreCard Corporation (CCRD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.37

-0.11

(-0.33%)

As of 10:33AM EST. Market open.

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	33.46	33.50	33.21	33.37	33.37	4,397
31 Jan 2023	33.20	33.71	32.81	33.48	33.48	24,500
30 Jan 2023	32.42	33.50	31.55	33.32	33.32	43,300
27 Jan 2023	32.47	33.20	32.38	32.78	32.78	27,600
26 Jan 2023	33.00	33.25	32.05	32.38	32.38	23,000
25 Jan 2023	32.39	32.99	31.97	32.90	32.90	27,200
24 Jan 2023	32.20	32.53	31.60	32.39	32.39	15,500
23 Jan 2023	33.19	33.20	31.84	32.00	32.00	35,600
20 Jan 2023	32.10	33.05	32.03	32.80	32.80	54,200
19 Jan 2023	32.17	32.50	31.58	32.22	32.22	21,000
18 Jan 2023	32.47	33.00	31.58	32.19	32.19	17,500
17 Jan 2023	32.60	32.90	32.43	32.65	32.65	12,100
13 Jan 2023	32.37	32.47	32.06	32.39	32.39	13,500
12 Jan 2023	31.54	32.32	31.30	32.03	32.03	10,200
11 Jan 2023	31.84	32.00	31.50	31.68	31.68	33,100
10 Jan 2023	31.50	32.16	31.50	31.50	31.50	23,900
09 Jan 2023	29.79	31.47	29.79	31.47	31.47	23,400
06 Jan 2023	28.25	29.38	28.25	29.25	29.25	13,000
05 Jan 2023	28.10	28.47	28.10	28.25	28.25	6,200
04 Jan 2023	28.71	29.06	28.25	28.48	28.48	8,700
03 Jan 2023	29.10	29.27	28.11	28.47	28.47	17,100
30 Dec 2022	27.77	29.00	27.62	28.97	28.97	69,900
29 Dec 2022	27.91	28.68	27.74	27.91	27.91	19,300
28 Dec 2022	28.02	28.77	27.65	27.81	27.81	18,400
27 Dec 2022	27.94	29.00	27.81	27.87	27.87	22,700
23 Dec 2022	28.15	28.59	27.82	27.96	27.96	10,600
22 Dec 2022	28.84	28.84	27.72	28.16	28.16	11,900
21 Dec 2022	27.88	29.59	27.88	28.67	28.67	15,900
20 Dec 2022	28.31	28.50	27.39	27.80	27.80	15,800
19 Dec 2022	27.73	28.50	27.60	28.01	28.01	13,600
16 Dec 2022	27.82	27.99	27.35	27.60	27.60	13,700
15 Dec 2022	27.93	28.12	27.53	27.82	27.82	8,100
14 Dec 2022	27.98	28.56	27.98	28.33	28.33	5,900
13 Dec 2022	28.74	28.74	27.57	27.84	27.84	9,400
12 Dec 2022	27.95	28.51	27.85	28.26	28.26	28,000
09 Dec 2022	27.99	28.33	27.53	27.73	27.73	6,300
08 Dec 2022	27.76	28.38	27.11	27.86	27.86	8,200
07 Dec 2022	27.99	28.00	27.11	27.60	27.60	11,800
06 Dec 2022	28.58	28.58	27.69	27.90	27.90	6,700
05 Dec 2022	29.23	29.43	27.84	28.50	28.50	19,100
02 Dec 2022	29.25	30.03	28.93	29.19	29.19	16,100
01 Dec 2022	30.27	30.49	28.92	29.52	29.52	26,600
30 Nov 2022	29.95	30.38	29.18	29.91	29.91	29,800
29 Nov 2022	29.97	30.31	29.49	29.77	29.77	19,600
28 Nov 2022	29.81	30.21	29.81	30.15	30.15	11,300
25 Nov 2022	30.56	30.56	29.52	29.90	29.90	6,000
23 Nov 2022	30.04	30.56	30.00	30.21	30.21	15,600
22 Nov 2022	30.41	31.08	29.21	30.07	30.07	19,300
21 Nov 2022	30.28	30.77	29.59	30.08	30.08	13,000
18 Nov 2022	28.87	30.51	28.87	30.34	30.34	34,200
17 Nov 2022	28.11	29.27	28.00	28.73	28.73	18,400
16 Nov 2022	27.94	28.72	27.92	28.22	28.22	15,400
15 Nov 2022	28.87	29.07	27.84	27.84	27.84	34,100
14 Nov 2022	29.03	29.08	28.51	28.51	28.51	47,400
11 Nov 2022	28.41	28.97	28.41	28.78	28.78	18,400
10 Nov 2022	27.81	28.70	27.79	28.17	28.17	22,200
09 Nov 2022	27.53	27.94	27.14	27.47	27.47	11,000
08 Nov 2022	28.01	31.13	27.02	27.65	27.65	127,800
07 Nov 2022	26.04	28.25	26.04	27.72	27.72	24,400
04 Nov 2022	24.80	26.48	24.60	26.03	26.03	41,500
03 Nov 2022	24.00	24.97	24.00	24.64	24.64	10,900
02 Nov 2022	24.30	24.38	23.52	23.82	23.82	34,300
01 Nov 2022	24.75	25.17	23.97	24.00	24.00	50,600
31 Oct 2022	24.16	24.59	24.01	24.50	24.50	32,000
28 Oct 2022	23.20	24.48	23.20	24.32	24.32	20,300
27 Oct 2022	22.73	23.62	22.72	23.27	23.27	15,700
26 Oct 2022	22.55	22.95	22.54	22.80	22.80	8,200
25 Oct 2022	22.02	22.73	22.02	22.73	22.73	13,900
24 Oct 2022	22.16	22.45	22.03	22.28	22.28	10,700
21 Oct 2022	21.75	22.30	21.75	22.20	22.20	13,200
20 Oct 2022	21.97	22.11	21.49	22.00	22.00	12,400
19 Oct 2022	21.89	22.29	21.58	22.02	22.02	13,100
18 Oct 2022	22.18	22.18	21.92	21.94	21.94	8,400
17 Oct 2022	21.43	22.13	21.43	22.00	22.00	13,300
14 Oct 2022	22.02	22.02	20.88	21.40	21.40	18,700
13 Oct 2022	21.82	22.22	21.49	22.09	22.09	7,300
12 Oct 2022	21.73	22.10	21.70	22.08	22.08	8,600
11 Oct 2022	21.75	21.79	21.58	21.73	21.73	23,400
10 Oct 2022	21.58	21.97	20.56	21.60	21.60	19,800
07 Oct 2022	22.08	22.22	21.58	21.58	21.58	64,300
06 Oct 2022	22.04	22.37	21.91	22.32	22.32	29,000
05 Oct 2022	21.83	22.49	21.47	22.10	22.10	47,700
04 Oct 2022	21.93	22.22	21.70	21.71	21.71	17,800
03 Oct 2022	21.88	22.30	21.60	21.70	21.70	22,300
30 Sept 2022	21.57	22.40	21.53	21.77	21.77	18,800
29 Sept 2022	21.86	22.11	21.35	22.11	22.11	21,500
28 Sept 2022	21.72	22.18	21.68	21.84	21.84	8,700
27 Sept 2022	21.50	22.14	21.00	21.50	21.50	26,400
26 Sept 2022	21.60	22.32	21.30	21.50	21.50	45,100
23 Sept 2022	21.31	22.56	21.31	21.67	21.67	36,000
22 Sept 2022	21.95	22.03	21.36	21.59	21.59	15,900
21 Sept 2022	22.26	22.49	21.65	22.04	22.04	14,100
20 Sept 2022	22.31	22.57	21.60	22.07	22.07	23,800
19 Sept 2022	22.38	22.76	21.76	22.19	22.19	12,100
16 Sept 2022	22.28	22.34	21.80	22.34	22.34	15,900
15 Sept 2022	23.51	23.59	22.35	22.35	22.35	21,900
14 Sept 2022	24.03	24.52	23.60	23.63	23.63	25,600
13 Sept 2022	24.17	24.40	23.80	24.26	24.26	25,700
12 Sept 2022	24.66	24.66	23.92	24.40	24.40	23,800
09 Sept 2022	24.51	24.70	24.07	24.52	24.52	15,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,090.93+123.21(+1.03%)

NZD/USD0.6442+0.0009(+0.14%)

ALL ORDS7,709.70+23.60(+0.31%)

OIL78.37-0.50(-0.63%)

GOLD1,946.70+1.40(+0.07%)

CoreCard Corporation (CCRD)

NZX 50
12,090.93
+123.21(+1.03%)

NZD/USD
0.6442
+0.0009(+0.14%)

ALL ORDS
7,709.70
+23.60(+0.31%)

OIL
78.37
-0.50(-0.63%)

GOLD
1,946.70
+1.40(+0.07%)