Dark

CCRD
CoreCard Corporation
stock NYSE

Inactive

Oct 30, 2025

23.60USD-2.961%(-0.72)677,722

Pre-market

0.00USD-100.000%(-24.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-30	24.0000	24.5200	23.600000	23.6000	-2.961%	677,722	0.000%
2025-10-29	24.7550	24.8300	24.310000	24.3200	-2.681%	20,557	-2.961%
2025-10-28	25.1400	25.2300	24.860000	24.9900	-1.264%	22,961	-5.562%
2025-10-27	25.9000	26.0700	25.310000	25.3100	-2.240%	28,213	-6.756%
2025-10-24	26.2900	26.6990	25.840000	25.8900	-1.371%	28,404	-8.845%
2025-10-23	27.7800	27.7800	26.100000	26.2500	-6.049%	58,870	-10.095%
2025-10-22	27.7000	27.9400	27.700000	27.9400	-0.072%	27,764	-15.533%
2025-10-21	27.4400	27.9900	27.383800	27.9600	+2.230%	30,870	-15.594%
2025-10-20	27.4000	27.4900	27.130000	27.3500	+0.700%	38,237	-13.711%
2025-10-17	26.5500	27.2500	26.550000	27.1600	+1.533%	33,276	-13.108%
2025-10-16	26.5100	27.0600	26.494000	26.7500	+0.375%	45,928	-11.776%
2025-10-15	27.3700	27.4100	26.575000	26.6500	-2.381%	32,462	-11.445%
2025-10-14	25.6500	27.3000	25.645000	27.3000	+5.732%	160,765	-13.553%
2025-10-13	25.7500	26.0000	25.450000	25.8200	+1.176%	101,174	-8.598%
2025-10-10	26.5700	26.5700	25.380000	25.5200	-3.988%	54,186	-7.524%
2025-10-09	26.5000	27.0000	26.410000	26.5800	-0.337%	34,164	-11.211%
2025-10-08	26.6000	26.8800	26.530000	26.6700	+0.301%	21,052	-11.511%
2025-10-07	26.8700	27.0200	26.550000	26.5900	-1.555%	52,959	-11.245%
2025-10-06	26.9000	27.5200	26.900000	27.0100	+0.409%	29,838	-12.625%
2025-10-03	26.9300	27.2850	26.870000	26.9000	-0.518%	17,876	-12.268%
2025-10-02	27.0200	27.3700	26.965000	27.0400	-0.368%	16,720	-12.722%
2025-10-01	26.7500	27.3950	26.750000	27.1400	+0.817%	30,403	-13.043%
2025-09-30	27.3300	27.3700	26.510000	26.9200	-1.716%	32,689	-12.333%
2025-09-29	27.4800	27.7400	27.350000	27.3900	0.000%	31,729	-13.837%
2025-09-26	27.1000	27.5800	27.100000	27.3900	+1.220%	18,332	-13.837%
2025-09-25	27.1200	27.1200	26.820000	27.0600	-1.024%	21,393	-12.786%
2025-09-24	26.9500	27.3800	26.824800	27.3400	+1.749%	61,617	-13.680%
2025-09-23	27.4000	27.4000	26.780000	26.8700	-1.719%	25,968	-12.170%
2025-09-22	26.9000	27.3800	26.863800	27.3400	+1.372%	35,635	-13.680%
2025-09-19	27.6600	27.6600	26.840000	26.9700	-2.247%	91,087	-12.495%
2025-09-18	26.7500	27.7400	26.750000	27.5900	+3.179%	50,770	-14.462%
2025-09-17	26.7000	27.2365	26.670000	26.7400	-0.112%	35,288	-11.743%
2025-09-16	26.8100	26.9300	26.650000	26.7700	-0.224%	19,607	-11.842%
2025-09-15	27.0300	27.3800	26.670000	26.8300	-0.996%	28,261	-12.039%
2025-09-12	27.2700	27.2700	27.016000	27.1000	-0.842%	21,176	-12.915%
2025-09-11	26.8200	27.3850	26.790000	27.3300	+2.206%	22,494	-13.648%
2025-09-10	27.3800	27.5700	26.652909	26.7400	-2.159%	65,663	-11.743%
2025-09-09	27.3400	27.5900	27.290000	27.3300	-0.654%	60,242	-13.648%
2025-09-08	27.3400	27.7300	26.890000	27.5100	+0.991%	115,470	-14.213%
2025-09-05	27.2000	27.6369	26.950000	27.2400	+0.665%	57,287	-13.363%
2025-09-04	27.3300	27.4199	26.780000	27.0600	-0.770%	63,139	-12.786%
2025-09-03	27.0000	27.2800	26.925000	27.2700	+0.888%	35,394	-13.458%
2025-09-02	27.2700	27.6000	27.030000	27.0300	-2.313%	43,177	-12.690%
2025-08-29	27.7300	28.1000	27.645000	27.6700	-0.824%	64,649	-14.709%
2025-08-28	27.7600	27.9700	27.475000	27.9000	+0.758%	62,540	-15.412%
2025-08-27	27.3100	27.9799	27.310000	27.6900	+0.691%	28,583	-14.771%
2025-08-26	27.2900	27.7699	27.290000	27.5000	+0.475%	51,702	-14.182%
2025-08-25	27.8900	27.8900	27.290000	27.3700	-2.424%	57,233	-13.774%
2025-08-22	27.1500	28.2800	26.800000	28.0500	+3.889%	129,106	-15.865%
2025-08-21	27.1200	27.3300	26.735000	27.0000	-0.626%	73,257	-12.593%
2025-08-20	27.1000	27.3900	26.890100	27.1700	+0.184%	48,994	-13.139%
2025-08-19	26.9500	27.2800	26.600100	27.1200	-0.659%	61,057	-12.979%
2025-08-18	25.7300	27.4200	23.324400	27.3000	+0.294%	214,486	-13.553%
2025-08-15	28.0100	28.5000	27.020000	27.2200	-2.507%	282,804	-13.299%
2025-08-14	28.0100	28.4813	27.790000	27.9200	-1.412%	111,489	-15.473%
2025-08-13	26.9900	28.4350	26.990000	28.3200	+2.275%	60,823	-16.667%
2025-08-12	27.2400	27.9100	27.240000	27.6900	+0.948%	44,521	-14.771%
2025-08-11	27.0900	27.6900	26.950000	27.4300	+0.771%	62,235	-13.963%
2025-08-08	27.0800	27.5050	27.080000	27.2200	+0.815%	33,746	-13.299%
2025-08-07	27.2300	27.3200	26.900000	27.0000	-0.479%	45,983	-12.593%
2025-08-06	27.1100	27.5299	26.910000	27.1300	+0.222%	57,699	-13.011%
2025-08-05	27.6300	27.6400	26.970000	27.0700	-2.062%	90,773	-12.819%
2025-08-04	27.7100	27.8200	26.610000	27.6400	-0.253%	135,747	-14.616%
2025-08-01	28.4500	28.4600	27.610000	27.7100	-4.283%	140,706	-14.832%
2025-07-31	29.0200	29.7500	28.750000	28.9500	+10.034%	815,992	-18.480%
2025-07-30	26.4900	26.8900	25.870000	26.3100	-0.265%	65,628	-10.300%
2025-07-29	28.0600	28.0600	25.645100	26.3800	-5.414%	87,201	-10.538%
2025-07-28	27.2300	28.0600	26.790100	27.8900	+2.049%	38,905	-15.382%
2025-07-25	27.1400	27.5799	26.830000	27.3300	+0.367%	32,605	-13.648%
2025-07-24	27.6800	27.6800	27.020000	27.2300	-2.261%	32,723	-13.331%
2025-07-23	26.9700	27.9500	26.730000	27.8600	+3.223%	31,976	-15.291%
2025-07-22	27.9200	28.0024	26.860000	26.9900	-3.573%	34,517	-12.560%
2025-07-21	28.9400	29.2600	27.930000	27.9900	-3.383%	45,567	-15.684%
2025-07-18	28.7400	29.4000	28.600000	28.9700	+1.400%	64,658	-18.536%
2025-07-17	28.2700	28.6500	27.850000	28.5700	+1.276%	44,461	-17.396%
2025-07-16	28.2700	28.6253	27.310000	28.2100	+0.106%	56,865	-16.342%
2025-07-15	29.1000	29.2700	27.690000	28.1800	-2.828%	80,974	-16.253%
2025-07-14	27.2300	29.1500	27.230000	29.0000	+6.500%	67,291	-18.621%
2025-07-11	28.5400	29.2030	27.000000	27.2300	-5.023%	65,832	-13.331%
2025-07-10	29.5400	29.7250	28.550000	28.6700	-2.781%	40,255	-17.684%
2025-07-09	30.8400	31.1349	29.400000	29.4900	-4.810%	58,437	-19.973%
2025-07-08	29.5000	31.2600	29.024000	30.9800	+5.160%	96,541	-23.822%
2025-07-07	28.9200	29.6100	28.730000	29.4600	+2.008%	99,223	-19.891%
2025-07-03	28.7500	28.9900	28.500000	28.8800	+0.278%	22,127	-18.283%
2025-07-02	29.0000	29.3500	28.526000	28.8000	-0.587%	62,092	-18.056%
2025-07-01	28.6900	29.3900	27.760000	28.9700	0.000%	75,261	-18.536%
2025-06-30	28.3100	29.8835	28.300000	28.9700	+2.803%	114,579	-18.536%
2025-06-27	29.0200	29.0200	27.741000	28.1800	-2.255%	762,290	-16.253%
2025-06-26	28.8200	29.1950	28.550000	28.8300	-0.069%	61,189	-18.141%
2025-06-25	28.7900	29.2000	28.210000	28.8500	+0.278%	45,703	-18.198%
2025-06-24	28.2500	28.7700	28.120200	28.7700	+2.640%	68,622	-17.970%
2025-06-23	28.4600	28.5900	27.190000	28.0300	-1.993%	103,999	-15.804%
2025-06-20	28.9000	29.9699	28.175000	28.6000	-0.383%	40,977	-17.483%
2025-06-18	28.8300	29.4899	28.450000	28.7100	-0.313%	37,554	-17.799%
2025-06-17	28.7200	29.3100	28.410100	28.8000	-0.792%	49,871	-18.056%
2025-06-16	28.6500	29.2200	28.480000	29.0300	+2.580%	36,902	-18.705%
2025-06-13	29.5000	30.0100	28.060000	28.3000	-4.165%	80,740	-16.608%
2025-06-12	29.7500	30.3299	29.110000	29.5300	-1.039%	71,371	-20.081%
2025-06-11	30.4900	30.5334	29.750100	29.8400	-0.533%	67,326	-20.912%
2025-06-10	31.1900	31.9900	29.510000	30.0000	-1.639%	99,392	-21.333%
2025-06-09	30.2000	31.9200	29.060000	30.5000	+9.084%	259,215	-22.623%
2025-06-06	26.7500	28.1799	25.988200	27.9600	+5.152%	190,541	-15.594%
2025-06-05	26.6300	26.9415	26.520000	26.5900	+0.796%	13,591	-11.245%
2025-06-04	26.8000	26.8000	26.100000	26.3800	-0.415%	23,131	-10.538%
2025-06-03	27.0800	27.0800	26.220000	26.4900	-2.179%	23,879	-10.910%
2025-06-02	26.5900	27.1800	26.000000	27.0800	+2.576%	56,227	-12.851%
2025-05-30	26.3800	26.4812	25.520000	26.4000	+0.380%	24,615	-10.606%
2025-05-29	27.4100	27.4100	26.160000	26.3000	-2.412%	21,589	-10.266%
2025-05-28	26.8600	27.2000	26.515000	26.9500	+1.202%	26,476	-12.430%
2025-05-27	26.3900	28.0000	26.390000	26.6300	+3.619%	67,062	-11.378%
2025-05-23	25.3400	26.3619	25.010100	25.7000	+0.903%	37,246	-8.171%
2025-05-22	26.2500	26.7600	25.200000	25.4700	-2.189%	60,426	-7.342%
2025-05-21	25.8300	26.3299	25.534000	26.0400	+0.618%	22,892	-9.370%
2025-05-20	25.3300	26.5700	25.181100	25.8800	+1.810%	50,032	-8.810%
2025-05-19	24.1500	25.4800	24.030000	25.4200	+4.052%	35,023	-7.160%
2025-05-16	24.6400	24.8800	24.095100	24.4300	-0.852%	17,763	-3.397%
2025-05-15	23.9100	25.0000	23.730000	24.6400	+1.860%	28,483	-4.221%
2025-05-14	24.1900	24.9100	23.830000	24.1900	+0.457%	17,445	-2.439%
2025-05-13	24.0700	25.7903	23.800000	24.0800	+2.077%	36,009	-1.993%
2025-05-12	21.6700	24.6000	21.575000	23.5900	+15.637%	48,429	+0.042%
2025-05-09	20.0200	20.8800	19.770000	20.4000	+1.949%	13,098	+15.686%
2025-05-08	18.8500	20.4700	18.830800	20.0100	+15.199%	25,807	+17.941%
2025-05-07	18.9573	19.0800	16.840000	17.3700	-7.360%	43,839	+35.866%
2025-05-06	18.7000	19.2100	18.700000	18.7500	-1.160%	4,418	+25.867%
2025-05-05	18.6900	19.4277	18.560000	18.9700	-0.315%	7,883	+24.407%
2025-05-02	19.5000	19.7550	18.930000	19.0300	-2.260%	11,416	+24.015%
2025-05-01	19.3300	20.3000	19.330000	19.4700	+0.257%	5,678	+21.212%
2025-04-30	19.9565	19.9950	19.375000	19.4200	-2.608%	10,837	+21.524%
2025-04-29	19.7700	20.6000	18.950000	19.9400	-0.350%	18,786	+18.355%
2025-04-28	21.0000	21.2400	19.655000	20.0100	+0.100%	23,282	+17.941%
2025-04-25	20.6200	21.9535	19.940000	19.9900	-2.914%	21,397	+18.059%
2025-04-24	19.6100	20.6800	19.610000	20.5900	+5.051%	10,431	+14.619%
2025-04-23	20.0000	20.3567	19.240000	19.6000	-0.910%	17,781	+20.408%
2025-04-22	19.2300	19.9650	19.210000	19.7800	+4.656%	13,375	+19.312%
2025-04-21	18.8800	19.0500	18.720000	18.9000	-0.995%	9,973	+24.868%
2025-04-17	18.7800	19.3300	18.775000	19.0900	+3.078%	21,101	+23.625%
2025-04-16	18.4000	18.7774	18.330000	18.5200	+0.162%	24,980	+27.430%
2025-04-15	18.3800	19.0000	17.910000	18.4900	+1.315%	15,669	+27.637%
2025-04-14	18.2400	18.8900	18.218900	18.2500	+1.108%	12,089	+29.315%
2025-04-11	19.1200	19.5000	18.000000	18.0500	-4.699%	22,359	+30.748%
2025-04-10	19.2700	19.2700	18.460000	18.9400	-2.270%	19,236	+24.604%
2025-04-09	17.2600	19.5100	17.260000	19.3800	+12.153%	15,558	+21.775%
2025-04-08	18.5500	18.5500	17.110000	17.2800	-4.741%	16,375	+36.574%
2025-04-07	16.7100	18.8600	16.710000	18.1400	+5.773%	21,405	+30.099%
2025-04-04	17.0200	17.9102	16.750000	17.1500	-2.612%	35,467	+37.609%
2025-04-03	17.7100	17.8800	17.010000	17.6100	-3.507%	39,451	+34.015%
2025-04-02	18.3900	18.4500	18.020100	18.2500	+0.110%	12,627	+29.315%
2025-04-01	18.8400	18.8400	17.310000	18.2300	-2.565%	25,098	+29.457%
2025-03-31	18.5600	18.9100	17.340000	18.7100	+0.268%	45,343	+26.136%
2025-03-28	20.1800	20.1800	18.500000	18.6600	-7.486%	20,555	+26.474%
2025-03-27	20.0300	20.4900	19.700000	20.1700	+0.149%	9,083	+17.005%
2025-03-26	20.9000	20.9990	20.140000	20.1400	-2.799%	15,293	+17.180%
2025-03-25	21.2350	21.3400	20.680000	20.7200	-2.769%	7,852	+13.900%
2025-03-24	20.9050	21.4400	20.890000	21.3100	+3.547%	10,419	+10.746%
2025-03-21	20.6100	20.7577	20.299400	20.5800	-0.915%	15,007	+14.674%
2025-03-20	19.5100	20.9600	19.510000	20.7700	+5.271%	10,849	+13.625%
2025-03-19	19.4000	20.0000	19.400000	19.7300	+0.715%	12,754	+19.615%
2025-03-18	19.7600	19.7600	19.490000	19.5900	-0.961%	5,802	+20.470%
2025-03-17	19.3500	19.9000	19.350000	19.7800	+1.644%	9,707	+19.312%
2025-03-14	19.7000	19.7000	19.100000	19.4600	-0.409%	14,718	+21.274%
2025-03-13	19.6100	19.6525	19.210000	19.5400	-1.809%	20,490	+20.778%
2025-03-12	19.1900	20.2400	19.190000	19.9000	+3.002%	28,484	+18.593%
2025-03-11	19.1900	19.7200	19.100000	19.3200	+0.364%	30,013	+22.153%
2025-03-10	20.3500	20.3500	19.120000	19.2500	-6.960%	54,877	+22.597%
2025-03-07	20.9500	20.9500	19.236100	20.6900	-1.241%	27,380	+14.065%
2025-03-06	20.2909	20.9500	20.110000	20.9500	+2.948%	18,793	+12.649%
2025-03-05	20.3900	20.9400	19.990000	20.3500	-0.538%	18,340	+15.971%
2025-03-04	21.0200	21.1899	19.000000	20.4600	-3.354%	50,729	+15.347%
2025-03-03	20.8000	21.7499	20.610000	21.1700	+1.779%	26,670	+11.479%
2025-02-28	21.0500	21.2000	20.240000	20.8000	+1.217%	26,940	+13.462%
2025-02-27	21.8400	21.8400	20.450000	20.5500	-3.657%	16,977	+14.842%
2025-02-26	20.3000	21.4800	20.173000	21.3300	+3.897%	24,436	+10.642%
2025-02-25	20.0900	20.9000	19.580000	20.5300	+2.292%	29,489	+14.954%
2025-02-24	21.3100	21.5800	19.500000	20.0700	-6.738%	31,987	+17.588%
2025-02-21	22.9500	23.1500	21.350000	21.5200	-6.435%	39,507	+9.665%
2025-02-20	23.5000	23.5000	21.800000	23.0000	+3.139%	27,362	+2.609%
2025-02-19	21.8800	22.8500	21.565000	22.3000	+0.360%	19,282	+5.830%
2025-02-18	22.8400	22.8400	21.500000	22.2200	-3.601%	14,015	+6.211%
2025-02-14	23.6200	23.9900	22.810000	23.0500	-3.314%	12,575	+2.386%
2025-02-13	23.4400	24.1300	22.775000	23.8400	+3.248%	18,411	-1.007%
2025-02-12	22.6000	23.3100	22.230000	23.0900	+0.918%	12,971	+2.209%
2025-02-11	23.4100	23.4100	22.630000	22.8800	-1.971%	14,067	+3.147%
2025-02-10	23.4300	23.8000	23.110000	23.3400	-0.469%	12,288	+1.114%
2025-02-07	24.4000	24.4000	23.340000	23.4500	-3.538%	17,500	+0.640%
2025-02-06	23.0900	24.7900	22.693900	24.3100	+5.375%	51,974	-2.921%
2025-02-05	23.6900	23.6900	22.780000	23.0700	-1.788%	11,970	+2.297%
2025-02-04	23.1200	24.0000	22.530000	23.4900	+1.600%	39,684	+0.468%
2025-02-03	22.7700	23.2800	22.520000	23.1200	+0.043%	16,169	+2.076%
2025-01-31	22.7400	23.2700	22.000000	23.1100	+2.802%	22,496	+2.120%
2025-01-30	22.5200	22.9200	22.120000	22.4800	-1.230%	23,864	+4.982%
2025-01-29	22.6099	22.7800	21.810000	22.7600	+2.940%	12,676	+3.691%
2025-01-28	21.8800	22.3900	21.226000	22.1100	+2.219%	18,774	+6.739%
2025-01-27	21.9800	21.9800	21.130000	21.6300	-1.949%	16,357	+9.108%
2025-01-24	22.3400	22.6944	21.950000	22.0600	-2.691%	20,711	+6.981%
2025-01-23	22.1500	22.7700	22.110000	22.6700	+1.251%	30,185	+4.102%
2025-01-22	22.7000	22.8900	22.220000	22.3900	-1.104%	24,185	+5.404%
2025-01-21	22.7000	23.4900	22.640000	22.6400	-0.484%	25,133	+4.240%
2025-01-17	23.6000	23.7600	22.500000	22.7500	-4.532%	16,304	+3.736%
2025-01-16	22.7500	23.8800	22.110700	23.8300	+4.747%	31,508	-0.965%
2025-01-15	23.0200	23.0700	22.530000	22.7500	+0.575%	13,225	+3.736%
2025-01-14	22.3000	22.8400	22.000000	22.6200	+0.757%	27,937	+4.332%
2025-01-13	22.4600	22.7700	21.610000	22.4500	-1.188%	34,402	+5.122%
2025-01-10	23.2200	23.2200	22.460000	22.7200	-3.770%	23,759	+3.873%
2025-01-08	23.4400	23.9800	22.787200	23.6100	-0.422%	47,194	-0.042%
2025-01-07	23.5600	23.9661	22.900000	23.7100	+0.296%	39,088	-0.464%
2025-01-06	24.6400	24.9700	23.506000	23.6400	-2.916%	66,489	-0.169%
2025-01-03	23.0600	24.3500	22.570000	24.3500	+5.870%	147,183	-3.080%
2025-01-02	23.0000	23.4000	22.710000	23.0000	+1.322%	64,018	+2.609%
2024-12-31	21.8600	23.0450	21.740000	22.7000	+4.705%	95,492	+3.965%
2024-12-30	21.2100	21.7450	21.188900	21.6800	+2.749%	74,438	+8.856%
2024-12-27	20.7300	21.2750	20.234000	21.1000	+0.381%	55,147	+11.848%
2024-12-26	21.4500	21.6200	20.530000	21.0200	-3.445%	61,884	+12.274%
2024-12-24	21.3813	21.7700	21.339400	21.7700	+1.350%	11,278	+8.406%
2024-12-23	21.3100	21.5000	21.130000	21.4800	-0.463%	46,467	+9.870%
2024-12-20	21.6300	21.7600	21.400000	21.5800	+0.279%	81,124	+9.361%
2024-12-19	22.0900	22.0900	21.260000	21.5200	-0.738%	46,447	+9.665%
2024-12-18	22.4600	22.8630	21.500000	21.6800	-2.606%	45,629	+8.856%
2024-12-17	21.7900	22.3700	21.790000	22.2600	+1.412%	49,348	+6.020%
2024-12-16	22.0200	22.5900	21.820000	21.9500	-1.570%	40,944	+7.517%
2024-12-13	22.8600	22.8600	22.115000	22.3000	-1.978%	26,738	+5.830%
2024-12-12	23.0300	23.0300	22.560000	22.7500	-0.350%	31,350	+3.736%
2024-12-11	22.7900	23.3350	22.600000	22.8300	+0.661%	42,468	+3.373%
2024-12-10	23.2700	24.1637	22.620000	22.6800	-2.368%	34,205	+4.056%
2024-12-09	24.0200	24.0200	23.015000	23.2300	-2.600%	34,678	+1.593%
2024-12-06	23.4600	24.2150	22.569300	23.8500	+3.336%	47,367	-1.048%
2024-12-05	23.3400	24.0000	22.930000	23.0800	-0.388%	49,037	+2.253%
2024-12-04	21.9300	23.1800	21.930000	23.1700	+5.751%	117,752	+1.856%
2024-12-03	21.6800	21.9450	21.260000	21.9100	+1.718%	77,507	+7.713%
2024-12-02	21.0200	21.6800	20.540000	21.5400	+2.669%	44,684	+9.564%
2024-11-29	21.2600	21.4381	20.570000	20.9800	-1.779%	22,413	+12.488%
2024-11-27	21.3500	21.6800	21.090000	21.3600	-0.559%	23,426	+10.487%
2024-11-26	20.6400	21.9700	20.100000	21.4800	+3.919%	56,023	+9.870%
2024-11-25	20.0100	20.8028	19.839300	20.6700	+4.871%	59,217	+14.175%
2024-11-22	18.8800	19.8190	18.550000	19.7100	+5.684%	86,401	+19.736%
2024-11-21	18.7100	19.2050	18.370000	18.6500	+0.323%	47,924	+26.542%
2024-11-20	17.9800	18.8100	17.980000	18.5900	+3.913%	63,023	+26.950%
2024-11-19	17.8300	18.1300	17.543500	17.8900	-0.334%	48,213	+31.917%
2024-11-18	17.9600	18.1300	17.830000	17.9500	-0.829%	57,188	+31.476%
2024-11-15	18.6400	18.6400	17.850000	18.1000	+0.948%	51,966	+30.387%
2024-11-14	18.4500	18.4750	17.821500	17.9300	-2.182%	47,449	+31.623%
2024-11-13	17.7500	18.6500	17.670000	18.3300	+4.564%	63,694	+28.751%
2024-11-12	17.6900	17.9500	17.216400	17.5300	-1.184%	31,857	+34.626%
2024-11-11	17.0100	17.8200	17.010000	17.7400	+5.157%	68,379	+33.033%
2024-11-08	16.4400	17.0100	16.430000	16.8700	+2.866%	36,383	+39.893%
2024-11-07	16.3600	16.7999	16.360000	16.4000	-0.786%	25,264	+43.902%
2024-11-06	16.4700	16.8900	16.040100	16.5300	+2.353%	28,026	+42.771%
2024-11-05	16.0000	16.4700	15.670100	16.1500	+0.937%	41,330	+46.130%
2024-11-04	15.7700	16.3700	15.770000	16.0000	+2.630%	45,055	+47.500%
2024-11-01	15.3500	15.8700	14.820000	15.5900	+3.795%	45,570	+51.379%
2024-10-31	14.7200	15.7500	14.600000	15.0200	+7.439%	65,430	+57.124%
2024-10-30	13.8900	14.1500	13.830000	13.9800	+2.193%	27,279	+68.813%
2024-10-29	13.8500	13.9226	13.600000	13.6800	-1.299%	13,185	+72.515%
2024-10-28	13.7700	14.1000	13.770000	13.8600	+1.687%	36,387	+70.274%
2024-10-25	13.1000	13.8040	13.100000	13.6300	+4.046%	53,625	+73.147%
2024-10-24	12.5800	13.2500	12.580000	13.1000	+6.591%	55,254	+80.153%
2024-10-23	12.2300	12.3500	12.120000	12.2900	-0.647%	9,216	+92.026%
2024-10-22	12.3200	12.5100	12.150000	12.3700	+0.733%	8,587	+90.784%
2024-10-21	12.5000	12.5000	12.200000	12.2800	-2.385%	9,669	+92.182%
2024-10-18	12.5800	12.7750	12.510000	12.5800	-0.396%	4,705	+87.599%
2024-10-17	12.1800	12.6300	12.180000	12.6300	+3.271%	21,073	+86.857%
2024-10-16	12.2100	12.5100	12.160000	12.2300	-1.052%	19,858	+92.968%
2024-10-15	12.3100	12.7650	12.180000	12.3600	-0.403%	14,199	+90.939%
2024-10-14	12.7969	12.7969	12.340000	12.4100	-4.022%	10,671	+90.169%
2024-10-11	12.4800	12.9300	12.480000	12.9300	+3.440%	11,060	+82.521%
2024-10-10	12.9500	13.0100	12.320000	12.5000	-3.400%	11,349	+88.800%
2024-10-09	13.3100	13.3475	12.830000	12.9400	-2.487%	12,381	+82.380%
2024-10-08	13.2872	13.3500	13.040000	13.2700	-0.525%	8,907	+77.845%
2024-10-07	13.4632	13.5000	13.190000	13.3400	-1.258%	9,035	+76.912%
2024-10-04	13.4400	13.6074	13.100000	13.5100	+0.671%	15,107	+74.685%
2024-10-03	13.5800	13.7700	13.170000	13.4200	-3.384%	42,145	+75.857%
2024-10-02	14.3000	14.4100	13.650000	13.8900	-4.602%	34,591	+69.906%
2024-10-01	14.6300	14.7900	14.450000	14.5600	+0.275%	32,642	+62.088%
2024-09-30	14.9400	14.9400	14.400000	14.5200	+0.207%	4,331	+62.534%
2024-09-27	14.3700	14.8300	14.370000	14.4900	+0.695%	8,033	+62.871%
2024-09-26	14.3800	14.7300	13.910000	14.3900	+0.349%	27,484	+64.003%
2024-09-25	15.1300	15.1300	14.340000	14.3400	-6.213%	10,963	+64.575%
2024-09-24	15.3600	15.5100	15.130000	15.2900	-1.355%	10,749	+54.349%
2024-09-23	15.4600	15.6700	15.200000	15.5000	-1.462%	32,499	+52.258%
2024-09-20	15.5000	15.9951	15.410000	15.7300	-0.945%	20,741	+50.032%
2024-09-19	15.8500	16.0700	15.570000	15.8800	+1.599%	21,762	+48.615%
2024-09-18	15.2000	16.3700	15.083400	15.6300	+2.694%	31,401	+50.992%
2024-09-17	15.5000	15.9820	15.120000	15.2200	-0.782%	72,033	+55.059%
2024-09-16	15.4800	15.5500	15.205700	15.3400	-0.519%	18,361	+53.846%
2024-09-13	15.3700	15.8738	15.230000	15.4200	+1.447%	28,959	+53.048%
2024-09-12	14.8970	15.8100	14.897000	15.2000	+2.426%	26,996	+55.263%
2024-09-11	14.6600	15.2900	14.600000	14.8400	+1.714%	16,300	+59.030%
2024-09-10	14.7500	14.9150	14.590000	14.5900	-0.342%	19,989	+61.755%
2024-09-09	14.7500	15.0400	14.640000	14.6400	-0.340%	21,281	+61.202%
2024-09-06	14.6500	14.8800	14.230000	14.6900	+2.943%	46,378	+60.654%
2024-09-05	14.2000	14.8000	14.200000	14.2700	+0.635%	25,455	+65.382%
2024-09-04	13.9000	14.9400	13.900000	14.1800	+1.286%	32,192	+66.432%
2024-09-03	14.3600	14.4000	14.000000	14.0000	-3.714%	38,047	+68.571%
2024-08-30	14.5100	14.9050	14.480000	14.5400	+0.138%	17,861	+62.311%
2024-08-29	14.3000	14.8700	14.250000	14.5200	+2.182%	42,710	+62.534%
2024-08-28	14.2500	15.0500	14.140000	14.2100	+0.566%	32,123	+66.080%
2024-08-27	13.7350	14.5000	13.735000	14.1300	+3.365%	92,750	+67.021%
2024-08-26	13.7400	14.1900	13.550000	13.6700	+0.073%	32,802	+72.641%
2024-08-23	13.1800	14.0800	13.180000	13.6600	+5.077%	29,747	+72.767%
2024-08-22	13.7900	13.9500	12.920000	13.0000	-4.482%	14,455	+81.538%
2024-08-21	13.1500	13.9496	13.150000	13.6100	+3.735%	25,766	+73.402%
2024-08-20	12.8800	13.3900	12.570000	13.1200	+1.943%	19,218	+79.878%
2024-08-19	12.7200	13.2500	12.620000	12.8700	+1.498%	15,454	+83.372%
2024-08-16	12.7900	13.3050	12.550000	12.6800	-0.549%	43,572	+86.120%
2024-08-15	12.6400	13.1300	12.620000	12.7500	+2.000%	52,561	+85.098%
2024-08-14	12.2600	12.8800	12.260000	12.5000	+0.725%	18,413	+88.800%
2024-08-13	12.1800	12.5800	12.110000	12.4100	+2.477%	16,207	+90.169%
2024-08-12	11.9000	12.5800	11.900000	12.1100	+0.248%	39,998	+94.880%
2024-08-09	12.1800	12.3000	11.980000	12.0800	-0.984%	30,132	+95.364%
2024-08-08	12.1800	12.6500	12.050000	12.2000	+0.412%	13,278	+93.443%
2024-08-07	12.0000	12.3700	12.000000	12.1500	+0.914%	16,862	+94.239%
2024-08-06	11.9600	12.2000	11.900000	12.0400	-0.742%	35,236	+96.013%
2024-08-05	11.7200	12.2500	11.570000	12.1300	-3.883%	24,188	+94.559%
2024-08-02	12.2771	12.8400	11.910000	12.6200	+2.769%	26,893	+87.005%
2024-08-01	13.1900	13.1900	11.760000	12.2800	+3.193%	51,316	+92.182%
2024-07-31	12.0950	12.2300	11.730000	11.9000	-0.418%	23,336	+98.319%
2024-07-30	12.2300	12.3300	11.950000	11.9500	-1.646%	13,934	+97.490%
2024-07-29	12.3800	12.3800	12.000000	12.1500	-2.800%	14,394	+94.239%
2024-07-26	12.2400	12.9400	12.070000	12.5000	+2.124%	14,361	+88.800%
2024-07-25	12.1600	12.4900	11.805200	12.2400	+2.341%	14,758	+92.810%
2024-07-24	12.0000	12.0000	11.800000	11.9600	-2.128%	16,226	+97.324%
2024-07-23	11.8200	12.2600	11.820000	12.2200	+0.742%	18,069	+93.126%
2024-07-22	11.8000	12.2500	11.800000	12.1300	+2.104%	12,510	+94.559%
2024-07-19	11.8800	12.0350	11.700000	11.8800	-1.737%	11,649	+98.653%
2024-07-18	12.3500	12.4900	11.780000	12.0900	-0.739%	30,987	+95.203%
2024-07-17	11.7900	12.2600	11.790000	12.1800	+1.079%	23,382	+93.760%
2024-07-16	11.9900	12.3800	11.760000	12.0500	+2.728%	21,589	+95.851%
2024-07-15	12.2300	12.2350	11.705000	11.7300	-4.088%	38,647	+101.194%
2024-07-12	11.9300	12.5700	11.900000	12.2300	+2.002%	16,897	+92.968%
2024-07-11	12.0400	12.3700	11.700000	11.9900	+1.267%	30,498	+96.831%
2024-07-10	12.1500	12.2000	11.710000	11.8400	-2.149%	31,926	+99.324%
2024-07-09	12.6300	12.6300	11.980000	12.1000	-1.385%	37,503	+95.041%
2024-07-08	12.8258	12.9700	12.220000	12.2700	-4.736%	31,095	+92.339%
2024-07-05	13.2400	13.3200	12.660000	12.8800	-4.804%	33,792	+83.230%
2024-07-03	13.3000	13.8800	13.300000	13.5300	+1.500%	13,631	+74.427%
2024-07-02	13.4900	13.5850	13.040000	13.3300	-0.299%	44,699	+77.044%
2024-07-01	14.6800	14.7750	13.030000	13.3700	-8.362%	127,686	+76.515%
2024-06-28	15.6300	16.1800	14.520000	14.5900	-6.654%	980,414	+61.755%
2024-06-27	15.9000	17.1000	15.415000	15.6300	-1.883%	93,500	+50.992%
2024-06-26	15.4000	17.1100	15.120000	15.9300	+3.040%	74,405	+48.148%
2024-06-25	15.4500	16.1200	14.950000	15.4600	+0.390%	66,889	+52.652%
2024-06-24	14.3000	15.8599	14.300000	15.4000	+7.843%	47,783	+53.247%
2024-06-21	14.0100	14.5900	14.010000	14.2800	+1.927%	67,111	+65.266%
2024-06-20	14.0000	14.3600	13.780000	14.0100	-0.497%	20,672	+68.451%
2024-06-18	14.2001	14.5550	13.960000	14.0800	-4.022%	18,542	+67.614%
2024-06-17	13.6200	14.6700	13.464900	14.6700	+5.237%	30,859	+60.873%
2024-06-14	14.2200	14.2200	13.890000	13.9400	-3.596%	26,717	+69.297%
2024-06-13	14.8101	14.8101	14.370000	14.4600	-3.536%	21,670	+63.209%
2024-06-12	14.9100	15.7450	14.895000	14.9900	+2.042%	24,298	+57.438%
2024-06-11	14.0100	14.8900	13.950000	14.6900	+3.015%	35,139	+60.654%
2024-06-10	14.7100	15.3200	14.240000	14.2600	-3.973%	50,672	+65.498%
2024-06-07	15.5300	15.5300	14.720000	14.8500	-4.930%	38,149	+58.923%
2024-06-06	14.2400	16.3100	14.200000	15.6200	+9.923%	36,716	+51.088%
2024-06-05	14.0000	14.4825	14.000000	14.2100	+0.923%	38,954	+66.080%
2024-06-04	13.8800	14.4850	13.760000	14.0800	+1.441%	37,053	+67.614%
2024-06-03	14.0900	14.2400	13.690000	13.8800	-0.573%	23,862	+70.029%
2024-05-31	13.6650	14.1000	13.660000	13.9600	+0.504%	35,421	+69.054%
2024-05-30	13.5200	14.0458	13.510000	13.8900	+2.737%	56,798	+69.906%
2024-05-29	14.0900	14.6500	13.510000	13.5200	-5.718%	72,192	+74.556%
2024-05-28	13.5500	14.9050	13.331900	14.3400	+7.901%	65,540	+64.575%
2024-05-24	13.0250	13.9200	12.970000	13.2900	+2.388%	30,612	+77.577%
2024-05-23	13.5500	14.1100	12.770000	12.9800	-4.207%	39,176	+81.818%
2024-05-22	13.5300	14.3100	13.330000	13.5500	-0.368%	40,860	+74.170%
2024-05-21	14.3700	14.8000	13.500000	13.6000	-5.160%	25,700	+73.529%
2024-05-20	13.9300	14.7400	13.930000	14.3400	+2.649%	31,530	+64.575%
2024-05-17	14.2800	14.7400	13.920000	13.9700	-2.102%	31,751	+68.933%
2024-05-16	13.9000	14.5000	13.840000	14.2700	+2.367%	26,119	+65.382%
2024-05-15	13.3000	14.4100	13.300000	13.9400	+2.727%	27,116	+69.297%
2024-05-14	13.2000	13.7400	13.200000	13.5700	+2.725%	29,740	+73.913%
2024-05-13	12.5900	13.4700	12.400000	13.2100	+3.042%	70,455	+78.653%
2024-05-10	13.7216	14.0000	12.660000	12.8200	-7.770%	64,771	+84.087%

.dark-mode .r9HhW9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9HhW9{ color: #333333; background-color: white; border: 2px solid #333333; }CCRDCoreCard Corporationstock NYSE

CCRD
CoreCard Corporation
stock NYSE