CoreCard Corporation (CCRD)
NYSE
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 | -1.49 | -7.11217183771 | 20.95 | 20.95 | 19.1 | 32249 | 19.65922335 | CS |
| 4 | -6.28 | -24.3978243978 | 25.74 | 25.74 | 19 | 27297 | 20.69709046 | CS |
| 12 | -2.17 | -10.0323624595 | 21.63 | 25.74 | 19 | 33681 | 22.20206659 | CS |
| 26 | 3.96 | 25.5483870968 | 15.5 | 25.74 | 12.12 | 34798 | 19.87915688 | CS |
| 52 | 7.43 | 61.7622610141 | 12.03 | 25.74 | 10.0201 | 36057 | 16.27269442 | CS |
| 156 | -11.34 | -36.8181818182 | 30.8 | 35.48 | 10.0201 | 37953 | 20.96935261 | CS |
| 260 | -21.22 | -52.1632251721 | 40.68 | 40.94 | 10.0201 | 37430 | 21.65889958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 19.46 | -0.08 | -0.41 | 19.7 | 19.7 | 19.1 | 14718 |
| 1741905600 | 19.54 | -0.36 | -1.81 | 19.9 | 19.9 | 19.21 | 20924 |
| 1741819200 | 19.9 | 0.58 | 3.00 | 19.19 | 20.47 | 19.19 | 28484 |
| 1741732800 | 19.32 | 0.07 | 0.36 | 19.19 | 19.72 | 19.1 | 30013 |
| 1741646400 | 19.25 | -1.44 | -6.96 | 20.35 | 20.35 | 19.12 | 54877 |
| 1741390800 | 20.69 | -0.26 | -1.24 | 20.95 | 20.95 | 19.2361 | 27341 |
| 1741304400 | 20.95 | 0.6 | 2.95 | 20.21 | 20.95 | 20.11 | 18094 |
| 1741218000 | 20.35 | -0.11 | -0.54 | 20.39 | 20.94 | 19.99 | 18340 |
| 1741131600 | 20.46 | -0.71 | -3.35 | 21.02 | 21.1899 | 19 | 50729 |
| 1741045200 | 21.17 | 0.37 | 1.78 | 20.8 | 21.7499 | 20.61 | 26770 |
| 1740786000 | 20.8 | 0.25 | 1.22 | 20.54 | 21.2 | 20.24 | 26940 |
| 1740699600 | 20.55 | -0.78 | -3.66 | 21.42 | 21.84 | 20.5 | 16977 |
| 1740613200 | 21.33 | 0.8 | 3.90 | 20.3 | 21.48 | 20.173 | 24436 |
| 1740526800 | 20.53 | 0.46 | 2.29 | 20.09 | 20.9 | 19.58 | 29589 |
| 1740440400 | 20.07 | -1.45 | -6.74 | 21.31 | 21.62 | 19.5 | 31987 |
| 1740181200 | 21.52 | -1.48 | -6.43 | 22.95 | 23.15 | 21.35 | 39507 |
| 1740094800 | 23 | 0.7 | 3.14 | 23.5 | 23.5 | 21.8 | 27462 |
| 1740008400 | 22.3 | 0.08 | 0.36 | 21.88 | 22.85 | 21.565 | 19282 |
| 1739922000 | 22.22 | -0.83 | -3.60 | 22 | 22.84 | 21.5 | 14015 |
| 1739576400 | 23.05 | -0.79 | -3.31 | 25.74 | 25.74 | 22.81 | 12575 |
| 1739490000 | 23.84 | 0.75 | 3.25 | 22.36 | 24.13 | 22.36 | 18411 |
| 1739403600 | 23.09 | 0.21 | 0.92 | 21.5 | 23.31 | 21.5 | 12971 |
| 1739317200 | 22.88 | -0.46 | -1.97 | 23.41 | 23.41 | 22.63 | 14067 |
| 1739230800 | 23.34 | -0.11 | -0.47 | 23.97 | 23.97 | 23.11 | 12288 |
| 1738971600 | 23.45 | -0.86 | -3.54 | 23.86 | 24.4 | 23.34 | 16704 |
| 1738885200 | 24.31 | 1.24 | 5.37 | 23.09 | 24.79 | 22.6939 | 52282 |
| 1738798800 | 23.07 | -0.42 | -1.79 | 23.69 | 23.69 | 22.78 | 11970 |
| 1738712400 | 23.49 | 0.37 | 1.60 | 23.12 | 24 | 22.53 | 39684 |
| 1738626000 | 23.12 | 0.01 | 0.04 | 22.98 | 23.245 | 22.52 | 14309 |
| 1738366800 | 23.11 | 0.63 | 2.80 | 22.74 | 23.25 | 22 | 22496 |
| 1738280400 | 22.48 | -0.28 | -1.23 | 22.4 | 22.92 | 22.12 | 23864 |
| 1738194000 | 22.76 | 0.65 | 2.94 | 22.09 | 22.78 | 21.81 | 12676 |
| 1738107600 | 22.11 | 0.48 | 2.22 | 21.43 | 22.39 | 21.226 | 18430 |
| 1738021200 | 21.63 | -0.43 | -1.95 | 21.98 | 21.98 | 21.13 | 15500 |
| 1737762000 | 22.06 | -0.33 | -1.47 | 22.77 | 22.77 | 21.97 | 20836 |
| 1737675600 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1737589200 | 22.39 | -0.25 | -1.10 | 22.62 | 22.89 | 22.22 | 23848 |
| 1737502800 | 22.64 | -0.11 | -0.48 | 22.75 | 23.49 | 22.64 | 24265 |
| 1737157200 | 22.75 | -1.08 | -4.53 | 23.6 | 23.77 | 22.5 | 16411 |
| 1737070800 | 23.83 | 1.08 | 4.75 | 22.75 | 23.88 | 22.1107 | 31508 |
| 1736984400 | 22.75 | 0.13 | 0.57 | 23.27 | 23.27 | 22.53 | 13225 |
| 1736898000 | 22.62 | 0.17 | 0.76 | 23.33 | 23.33 | 22 | 27937 |
| 1736811600 | 22.45 | -0.27 | -1.19 | 22.24 | 22.77 | 21.61 | 34402 |
| 1736552400 | 22.72 | -0.89 | -3.77 | 23.22 | 23.22 | 22.46 | 23754 |
| 1736379600 | 23.61 | -0.1 | -0.42 | 23.29 | 23.98 | 22.7872 | 46049 |
| 1736293200 | 23.71 | 0.07 | 0.30 | 23.56 | 23.9661 | 22.9 | 39080 |
| 1736206800 | 23.64 | -0.71 | -2.92 | 24.4397 | 24.97 | 23.506 | 62897 |
| 1735947600 | 24.35 | 1.35 | 5.87 | 23.1373 | 24.35 | 22.57 | 146673 |
| 1735861200 | 23 | 0.3 | 1.32 | 23 | 23.4 | 22.71 | 64950 |
| 1735688400 | 22.7 | 1.02 | 4.70 | 21.86 | 23.045 | 21.74 | 95692 |
| 1735602000 | 21.68 | 0.58 | 2.75 | 21.21 | 21.745 | 21.125 | 74411 |
| 1735342800 | 21.1 | 0.08 | 0.38 | 20.89 | 21.275 | 20.234 | 53906 |
| 1735256400 | 21.02 | -0.75 | -3.45 | 21.49 | 21.62 | 20.53 | 61884 |
| 1735077840 | 21.77 | 0.29 | 1.35 | 21.45 | 21.77 | 21.3394 | 11278 |
| 1734997200 | 21.48 | -0.1 | -0.46 | 21.15 | 21.5 | 21.13 | 46467 |
| 1734738000 | 21.58 | 0.06 | 0.28 | 21.63 | 21.815 | 21.4 | 86547 |
| 1734651600 | 21.52 | -0.16 | -0.74 | 22.09 | 22.09 | 21.26 | 46441 |
| 1734565200 | 21.68 | -0.58 | -2.61 | 22.52 | 22.863 | 21.5 | 45094 |
| 1734478800 | 22.26 | 0.31 | 1.41 | 22.01 | 22.37 | 21.95 | 48800 |
| 1734392400 | 21.95 | -0.35 | -1.57 | 22.02 | 22.59 | 21.82 | 41029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
