Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CCLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.54 | -0.15 | -5.58% | 2.79 | 2.79 | 2.42 | 374,076 |
| May 23 2024 | 2.69 | -0.02 | -0.74% | 2.97 | 2.97 | 2.58 | 356,744 |
| May 22 2024 | 2.71 | -0.23 | -7.82% | 3.00 | 3.00 | 2.68 | 276,288 |
| May 21 2024 | 2.94 | 0.15 | 5.38% | 2.78 | 2.97 | 2.71 | 504,825 |
| May 20 2024 | 2.79 | -0.03 | -1.06% | 2.82 | 3.04 | 2.71 | 748,532 |
| May 17 2024 | 2.82 | 0.31 | 12.35% | 2.50 | 2.90 | 2.4501 | 1,016,473 |
| May 16 2024 | 2.51 | 0.28 | 12.56% | 2.25 | 3.10 | 2.23 | 5,323,356 |
| May 15 2024 | 2.23 | 0.40 | 21.86% | 1.79 | 2.43 | 1.79 | 1,826,068 |
| May 14 2024 | 1.83 | -0.49 | -21.12% | 2.28 | 2.60 | 1.78 | 3,602,006 |
| May 13 2024 | 2.32 | 1.06 | 84.13% | 1.555 | 2.60 | 1.535 | 92,014,458 |
| May 10 2024 | 1.26 | -0.05 | -3.82% | 1.31 | 1.38 | 1.18 | 85,224 |
| May 09 2024 | 1.31 | 0.23 | 21.30% | 1.09 | 1.50 | 1.09 | 1,086,696 |
| May 08 2024 | 1.08 | 0.02 | 1.89% | 1.08 | 1.10 | 1.06 | 11,841 |
| May 07 2024 | 1.06 | 0.01 | 0.95% | 1.04 | 1.16 | 1.04 | 27,672 |
| May 06 2024 | 1.05 | -0.04 | -3.67% | 1.07 | 1.14 | 1.05 | 25,672 |
| May 03 2024 | 1.09 | -0.02 | -1.80% | 1.09 | 1.17 | 1.0401 | 61,912 |
| May 02 2024 | 1.11 | 0.00 | 0.00% | 1.13 | 1.13 | 1.10 | 3,488 |
| May 01 2024 | 1.11 | 0.01 | 0.91% | 1.08 | 1.11 | 1.06 | 9,749 |
| Apr 30 2024 | 1.10 | -0.01 | -0.90% | 1.08 | 1.10 | 1.01 | 46,011 |
| Apr 29 2024 | 1.11 | 0.03 | 2.77% | 1.08 | 1.11 | 1.06 | 9,463 |
| Apr 26 2024 | 1.0801 | 0.02 | 1.90% | 1.04 | 1.0971 | 1.019 | 39,358 |
| Apr 25 2024 | 1.06 | -0.05 | -4.50% | 1.10 | 1.1001 | 1.06 | 8,913 |
| Apr 24 2024 | 1.11 | -0.03 | -2.63% | 1.12 | 1.13 | 1.071 | 15,012 |
| Apr 23 2024 | 1.14 | 0.02 | 1.79% | 1.12 | 1.1401 | 1.11 | 16,387 |
| Apr 22 2024 | 1.12 | -0.02 | -1.75% | 1.16 | 1.167 | 1.11 | 5,954 |
| Apr 19 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.16 | 1.11 | 14,521 |
| Apr 18 2024 | 1.15 | -0.01 | -0.86% | 1.15 | 1.18 | 1.12 | 10,903 |
| Apr 17 2024 | 1.16 | 0.00 | 0.00% | 1.14 | 1.18 | 1.12 | 12,966 |
| Apr 16 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.13 | 4,796 |
| Apr 15 2024 | 1.16 | -0.03 | -2.52% | 1.16 | 1.1605 | 1.15 | 6,350 |
| Apr 12 2024 | 1.19 | 0.00 | 0.00% | 1.16 | 1.21 | 1.1599 | 22,741 |
| Apr 11 2024 | 1.19 | 0.01 | 0.85% | 1.18 | 1.19 | 1.16 | 10,945 |
| Apr 10 2024 | 1.18 | -0.02 | -1.67% | 1.16 | 1.18 | 1.15 | 8,421 |
| Apr 09 2024 | 1.20 | 0.02 | 1.69% | 1.15 | 1.20 | 1.15 | 24,443 |
| Apr 08 2024 | 1.18 | -0.02 | -1.67% | 1.18 | 1.19 | 1.15 | 10,005 |
| Apr 05 2024 | 1.20 | 0.00 | 0.00% | 1.17 | 1.2294 | 1.17 | 26,891 |
| Apr 04 2024 | 1.20 | 0.02 | 1.69% | 1.18 | 1.20 | 1.1711 | 9,643 |
| Apr 03 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.19 | 1.15 | 17,422 |
| Apr 02 2024 | 1.19 | 0.04 | 3.48% | 1.1762 | 1.2871 | 1.17 | 68,290 |
| Apr 01 2024 | 1.15 | -0.01 | -0.86% | 1.12 | 1.17 | 1.11 | 33,073 |
| Mar 28 2024 | 1.16 | -0.02 | -1.69% | 1.17 | 1.185 | 1.15 | 14,537 |
| Mar 27 2024 | 1.18 | 0.02 | 1.72% | 1.23 | 1.23 | 1.14 | 36,722 |
| Mar 26 2024 | 1.16 | -0.05 | -4.13% | 1.19 | 1.22 | 1.15 | 22,158 |
| Mar 25 2024 | 1.21 | 0.06 | 5.22% | 1.22 | 1.23 | 1.1523 | 70,621 |
| Mar 22 2024 | 1.15 | 0.04 | 3.60% | 1.20 | 1.20 | 1.13 | 54,463 |
| Mar 21 2024 | 1.11 | -0.08 | -6.72% | 1.22 | 1.25 | 1.09 | 141,810 |
| Mar 20 2024 | 1.19 | -0.02 | -1.65% | 1.21 | 1.24 | 1.17 | 67,653 |
| Mar 19 2024 | 1.21 | -0.04 | -2.81% | 1.26 | 1.2777 | 1.21 | 26,031 |
| Mar 18 2024 | 1.245 | -0.02 | -1.19% | 1.30 | 1.30 | 1.21 | 31,787 |
| Mar 15 2024 | 1.26 | -0.07 | -5.26% | 1.33 | 1.34 | 1.26 | 83,609 |
| Mar 14 2024 | 1.33 | 0.01 | 0.76% | 1.32 | 1.33 | 1.30 | 37,081 |
| Mar 13 2024 | 1.32 | 0.05 | 3.94% | 1.26 | 1.32 | 1.26 | 45,547 |
| Mar 12 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.3183 | 1.25 | 42,611 |
| Mar 11 2024 | 1.30 | -0.04 | -2.99% | 1.34 | 1.38 | 1.29 | 52,537 |
| Mar 08 2024 | 1.34 | 0.01 | 0.75% | 1.32 | 1.395 | 1.28 | 83,277 |
| Mar 07 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.34 | 1.28 | 29,154 |
| Mar 06 2024 | 1.33 | 0.03 | 2.31% | 1.28 | 1.33 | 1.28 | 24,248 |
| Mar 05 2024 | 1.30 | -0.06 | -4.41% | 1.31 | 1.36 | 1.27 | 44,815 |
| Mar 04 2024 | 1.36 | 0.01 | 0.74% | 1.33 | 1.41 | 1.3201 | 38,735 |
| Mar 01 2024 | 1.35 | -0.02 | -1.46% | 1.36 | 1.39 | 1.31 | 96,782 |
| Feb 29 2024 | 1.37 | -0.05 | -3.52% | 1.44 | 1.46 | 1.34 | 28,843 |
| Feb 28 2024 | 1.42 | -0.03 | -2.07% | 1.41 | 1.4577 | 1.36 | 53,578 |
| Feb 27 2024 | 1.45 | 0.10 | 7.41% | 1.32 | 1.48 | 1.31 | 63,259 |
| Feb 26 2024 | 1.35 | 0.02 | 1.50% | 1.31 | 1.4399 | 1.31 | 58,918 |
