CareCloud Inc (CCLDO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 12.35 | 0 | 0.00 | 12.35 | 12.4 | 12.35 | 1100 |
| 1725575700 | 12.35 | -0.17 | -1.36 | 12.47 | 12.47 | 12.35 | 1055 |
| 1725489300 | 12.52 | -0.03 | -0.24 | 12.25 | 12.52 | 12.16 | 2957 |
| 1725402900 | 12.55 | -0.05 | -0.40 | 12.11 | 12.55 | 12.11 | 5235 |
| 1725057300 | 12.5999 | 0.6 | 5.00 | 12.2518 | 12.6 | 12.05 | 4300 |
| 1724970900 | 12 | -0.25 | -2.03 | 12.3 | 12.3 | 12 | 274 |
| 1724884500 | 12.2481 | 0 | 0.02 | 12.3 | 12.3 | 11.76 | 1441 |
| 1724798100 | 12.2454 | 0.05 | 0.37 | 12 | 12.2511 | 11.75 | 7415 |
| 1724711700 | 12.2 | 0.07 | 0.56 | 11.5541 | 12.25 | 11.25 | 1471 |
| 1724452500 | 12.132 | -0.12 | -0.96 | 12.23 | 12.23 | 12.132 | 145 |
| 1724366100 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 11.56 | 673 |
| 1724279700 | 12.25 | 0.14 | 1.16 | 12.01 | 12.25 | 12 | 3100 |
| 1724193300 | 12.11 | 0.13 | 1.09 | 11.98 | 12.11 | 11.6816 | 1020 |
| 1724106900 | 11.98 | -0.01 | -0.08 | 11.99 | 11.99 | 11.49 | 673 |
| 1723847700 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 58 |
| 1723761300 | 11.99 | -0.1 | -0.83 | 12.15 | 12.15 | 11.82 | 5035 |
| 1723674900 | 12.09 | 0.66 | 5.77 | 11.75 | 12.64 | 11.19 | 16138 |
| 1723588500 | 11.43 | 0.94 | 8.96 | 10.97 | 11.5 | 10.9 | 12190 |
| 1723502100 | 10.49 | -0.05 | -0.47 | 10.21 | 10.55 | 10.2 | 6951 |
| 1723242900 | 10.54 | -0.65 | -5.81 | 10.16 | 10.54 | 10.16 | 704 |
| 1723156500 | 11.19 | 1.54 | 15.91 | 9.41 | 11.19 | 9.2809 | 1925 |
| 1723070100 | 9.6537 | 0 | 0.00 | 9.55 | 9.6537 | 9.55 | 54 |
| 1722983700 | 9.6537 | -0.15 | -1.49 | 9.5 | 9.6537 | 9.5 | 582 |
| 1722897300 | 9.8 | -0.38 | -3.73 | 10.1 | 10.1 | 9.13 | 3352 |
| 1722638100 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.0001 | 1521 |
| 1722551700 | 10.18 | 0.01 | 0.10 | 9.4134 | 10.18 | 9.4134 | 2704 |
| 1722465300 | 10.17 | -0.45 | -4.24 | 10.4 | 10.4 | 9.56 | 4581 |
| 1722378900 | 10.62 | 0.86 | 8.81 | 9.74 | 10.85 | 9.65 | 2962 |
| 1722292500 | 9.76 | 0.04 | 0.41 | 9.5275 | 9.77 | 9.5275 | 10201 |
| 1722033300 | 9.72 | -0.05 | -0.51 | 9.64 | 9.77 | 9.64 | 1746 |
| 1721946900 | 9.7699 | 0.15 | 1.56 | 9.3699999 | 9.78 | 9.3 | 2406 |
| 1721860500 | 9.6199999 | -0.16 | -1.64 | 9.81 | 9.81 | 9.599 | 1314 |
| 1721774100 | 9.78 | 0 | 0.00 | 9.31 | 9.78 | 9.31 | 258 |
| 1721687700 | 9.78 | 0.65 | 7.12 | 8.85 | 9.94 | 8.85 | 3866 |
| 1721428500 | 9.1298999 | -0 | -0.00 | 8.85 | 9.13 | 8.7253 | 4832 |
| 1721342100 | 9.13 | 0.02 | 0.22 | 8.98 | 9.13 | 8.97 | 203 |
| 1721255700 | 9.11 | -0.02 | -0.22 | 9.13 | 9.13 | 8.2 | 16941 |
| 1721169300 | 9.13 | -0.33 | -3.49 | 9.2 | 9.4 | 9.0302 | 9988 |
| 1721082900 | 9.4601 | 0.07 | 0.75 | 9.4 | 9.515 | 9.3 | 6219 |
| 1720823700 | 9.39 | -0.21 | -2.19 | 9.525 | 9.59 | 9.32 | 1819 |
| 1720737300 | 9.6 | 0.29 | 3.11 | 9.4 | 9.7742 | 9.39 | 4454 |
| 1720650900 | 9.31 | -0.47 | -4.81 | 9.48 | 9.48 | 8.3501 | 6406 |
| 1720564500 | 9.78 | -0.05 | -0.46 | 9.69 | 9.82 | 9.64 | 2021 |
| 1720478100 | 9.825 | -0.09 | -0.87 | 9.9 | 9.91 | 9.6644 | 2267 |
| 1720218900 | 9.9111999 | 0.12 | 1.24 | 9.9 | 9.9111999 | 9.7 | 1379 |
| 1720040640 | 9.7899999 | -0.11 | -1.11 | 9.7899999 | 9.9299 | 9.6572 | 1069 |
| 1719959700 | 9.9 | 0.06 | 0.66 | 10.1 | 10.1 | 9.6199999 | 6102 |
| 1719873300 | 9.835 | -0.66 | -6.24 | 10.18 | 10.18 | 9.09 | 6778 |
| 1719614100 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1719527700 | 10.49 | -0.64 | -5.75 | 10.345 | 11.0999 | 8.9029 | 21357 |
| 1719441300 | 11.13 | 0.09 | 0.82 | 10.53 | 11.2499 | 9.8 | 6951 |
| 1719354900 | 11.04 | 0.22 | 2.06 | 10.8 | 11.04 | 9.914 | 4512 |
| 1719268500 | 10.8167 | 0.52 | 5.07 | 10.2 | 11.07 | 9.9 | 6434 |
| 1719009300 | 10.295 | -2.75 | -21.10 | 12.49 | 12.65 | 9.45 | 19605 |
| 1718922900 | 13.0477 | 0.41 | 3.23 | 12.74 | 13.0477 | 12.1 | 727 |
| 1718750100 | 12.64 | -0.6 | -4.53 | 12.99 | 13.24 | 11.64 | 9424 |
| 1718663700 | 13.24 | 0.24 | 1.85 | 12.91 | 13.33 | 12.9 | 955 |
| 1718404500 | 13 | 0 | 0.00 | 12.98 | 13.26 | 12.5 | 5612 |
| 1718318100 | 13 | -0.2 | -1.52 | 12.95 | 13.4265 | 12.298 | 4968 |
| 1718231700 | 13.2 | 0.11 | 0.82 | 12.8 | 13.6384 | 12.1 | 10102 |
| 1718145300 | 13.0931 | -0.21 | -1.56 | 13 | 13.7 | 12.0258 | 14237 |
| 1718058900 | 13.3011 | -0.23 | -1.72 | 13.16 | 13.3011 | 13 | 924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
