New Zealand markets open in 4 hours 55 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202333.4633.5033.2133.3733.374,397
31 Jan 202333.2033.7132.8133.4833.4824,500
30 Jan 202332.4233.5031.5533.3233.3243,300
27 Jan 202332.4733.2032.3832.7832.7827,600
26 Jan 202333.0033.2532.0532.3832.3823,000
25 Jan 202332.3932.9931.9732.9032.9027,200
24 Jan 202332.2032.5331.6032.3932.3915,500
23 Jan 202333.1933.2031.8432.0032.0035,600
20 Jan 202332.1033.0532.0332.8032.8054,200
19 Jan 202332.1732.5031.5832.2232.2221,000
18 Jan 202332.4733.0031.5832.1932.1917,500
17 Jan 202332.6032.9032.4332.6532.6512,100
13 Jan 202332.3732.4732.0632.3932.3913,500
12 Jan 202331.5432.3231.3032.0332.0310,200
11 Jan 202331.8432.0031.5031.6831.6833,100
10 Jan 202331.5032.1631.5031.5031.5023,900
09 Jan 202329.7931.4729.7931.4731.4723,400
06 Jan 202328.2529.3828.2529.2529.2513,000
05 Jan 202328.1028.4728.1028.2528.256,200
04 Jan 202328.7129.0628.2528.4828.488,700
03 Jan 202329.1029.2728.1128.4728.4717,100
30 Dec 202227.7729.0027.6228.9728.9769,900
29 Dec 202227.9128.6827.7427.9127.9119,300
28 Dec 202228.0228.7727.6527.8127.8118,400
27 Dec 202227.9429.0027.8127.8727.8722,700
23 Dec 202228.1528.5927.8227.9627.9610,600
22 Dec 202228.8428.8427.7228.1628.1611,900
21 Dec 202227.8829.5927.8828.6728.6715,900
20 Dec 202228.3128.5027.3927.8027.8015,800
19 Dec 202227.7328.5027.6028.0128.0113,600
16 Dec 202227.8227.9927.3527.6027.6013,700
15 Dec 202227.9328.1227.5327.8227.828,100
14 Dec 202227.9828.5627.9828.3328.335,900
13 Dec 202228.7428.7427.5727.8427.849,400
12 Dec 202227.9528.5127.8528.2628.2628,000
09 Dec 202227.9928.3327.5327.7327.736,300
08 Dec 202227.7628.3827.1127.8627.868,200
07 Dec 202227.9928.0027.1127.6027.6011,800
06 Dec 202228.5828.5827.6927.9027.906,700
05 Dec 202229.2329.4327.8428.5028.5019,100
02 Dec 202229.2530.0328.9329.1929.1916,100
01 Dec 202230.2730.4928.9229.5229.5226,600
30 Nov 202229.9530.3829.1829.9129.9129,800
29 Nov 202229.9730.3129.4929.7729.7719,600
28 Nov 202229.8130.2129.8130.1530.1511,300
25 Nov 202230.5630.5629.5229.9029.906,000
23 Nov 202230.0430.5630.0030.2130.2115,600
22 Nov 202230.4131.0829.2130.0730.0719,300
21 Nov 202230.2830.7729.5930.0830.0813,000
18 Nov 202228.8730.5128.8730.3430.3434,200
17 Nov 202228.1129.2728.0028.7328.7318,400
16 Nov 202227.9428.7227.9228.2228.2215,400
15 Nov 202228.8729.0727.8427.8427.8434,100
14 Nov 202229.0329.0828.5128.5128.5147,400
11 Nov 202228.4128.9728.4128.7828.7818,400
10 Nov 202227.8128.7027.7928.1728.1722,200
09 Nov 202227.5327.9427.1427.4727.4711,000
08 Nov 202228.0131.1327.0227.6527.65127,800
07 Nov 202226.0428.2526.0427.7227.7224,400
04 Nov 202224.8026.4824.6026.0326.0341,500
03 Nov 202224.0024.9724.0024.6424.6410,900
02 Nov 202224.3024.3823.5223.8223.8234,300
01 Nov 202224.7525.1723.9724.0024.0050,600
31 Oct 202224.1624.5924.0124.5024.5032,000
28 Oct 202223.2024.4823.2024.3224.3220,300
27 Oct 202222.7323.6222.7223.2723.2715,700
26 Oct 202222.5522.9522.5422.8022.808,200
25 Oct 202222.0222.7322.0222.7322.7313,900
24 Oct 202222.1622.4522.0322.2822.2810,700
21 Oct 202221.7522.3021.7522.2022.2013,200
20 Oct 202221.9722.1121.4922.0022.0012,400
19 Oct 202221.8922.2921.5822.0222.0213,100
18 Oct 202222.1822.1821.9221.9421.948,400
17 Oct 202221.4322.1321.4322.0022.0013,300
14 Oct 202222.0222.0220.8821.4021.4018,700
13 Oct 202221.8222.2221.4922.0922.097,300
12 Oct 202221.7322.1021.7022.0822.088,600
11 Oct 202221.7521.7921.5821.7321.7323,400
10 Oct 202221.5821.9720.5621.6021.6019,800
07 Oct 202222.0822.2221.5821.5821.5864,300
06 Oct 202222.0422.3721.9122.3222.3229,000
05 Oct 202221.8322.4921.4722.1022.1047,700
04 Oct 202221.9322.2221.7021.7121.7117,800
03 Oct 202221.8822.3021.6021.7021.7022,300
30 Sept 202221.5722.4021.5321.7721.7718,800
29 Sept 202221.8622.1121.3522.1122.1121,500
28 Sept 202221.7222.1821.6821.8421.848,700
27 Sept 202221.5022.1421.0021.5021.5026,400
26 Sept 202221.6022.3221.3021.5021.5045,100
23 Sept 202221.3122.5621.3121.6721.6736,000
22 Sept 202221.9522.0321.3621.5921.5915,900
21 Sept 202222.2622.4921.6522.0422.0414,100
20 Sept 202222.3122.5721.6022.0722.0723,800
19 Sept 202222.3822.7621.7622.1922.1912,100
16 Sept 202222.2822.3421.8022.3422.3415,900
15 Sept 202223.5123.5922.3522.3522.3521,900
14 Sept 202224.0324.5223.6023.6323.6325,600
13 Sept 202224.1724.4023.8024.2624.2625,700
12 Sept 202224.6624.6623.9224.4024.4023,800
09 Sept 202224.5124.7024.0724.5224.5215,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...