CoreCard Corporation (CCRD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.55 | 12.2067975108 | 20.89 | 24.34 | 20.234 | 72240 | 22.20628352 | CS |
| 4 | -0.02 | -0.0852514919011 | 23.46 | 24.34 | 20.234 | 49527 | 22.14382292 | CS |
| 12 | 11.04 | 89.0322580645 | 12.4 | 24.34 | 12.12 | 43280 | 19.50024469 | CS |
| 26 | 10.14 | 76.2406015038 | 13.3 | 24.34 | 11.57 | 33906 | 16.90807668 | CS |
| 52 | 9.77 | 71.4703730797 | 13.67 | 24.34 | 10.0201 | 40971 | 14.59052065 | CS |
| 156 | -15.36 | -39.587628866 | 38.8 | 39.44 | 10.0201 | 39179 | 21.36903938 | CS |
| 260 | -17.24 | -42.3795476893 | 40.68 | 40.94 | 10.0201 | 39099 | 21.4030179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 24.35 | 1.35 | 5.87 | 23.06 | 24.35 | 22.57 | 147183 |
| 1735861200 | 23 | 0.3 | 1.32 | 23 | 23.4 | 22.71 | 64952 |
| 1735688400 | 22.7 | 1.02 | 4.70 | 21.86 | 23.045 | 21.74 | 95692 |
| 1735602000 | 21.68 | 0.58 | 2.75 | 21.425 | 21.745 | 21.125 | 74436 |
| 1735342800 | 21.1 | 0.08 | 0.38 | 21.82 | 21.82 | 20.234 | 55247 |
| 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 | 21.98 | 22.09 | 21.26 | 46447 |
| 1734565200 | 21.68 | -0.58 | -2.61 | 22.46 | 22.863 | 21.5 | 45729 |
| 1734478800 | 22.26 | 0.31 | 1.41 | 21.79 | 22.37 | 21.79 | 49348 |
| 1734392400 | 21.95 | -0.35 | -1.57 | 22.54 | 22.59 | 21.82 | 41031 |
| 1734133200 | 22.3 | -0.45 | -1.98 | 22.6 | 22.86 | 22.115 | 26738 |
| 1734046800 | 22.75 | -0.08 | -0.35 | 23.03 | 23.05 | 22.56 | 31350 |
| 1733960400 | 22.83 | 0.15 | 0.66 | 22.67 | 23.335 | 22.6 | 42468 |
| 1733874000 | 22.68 | -0.55 | -2.37 | 23.27 | 24.1637 | 22.62 | 34200 |
| 1733787600 | 23.23 | -0.62 | -2.60 | 24.02 | 24.02 | 23.015 | 34678 |
| 1733528400 | 23.85 | 0.77 | 3.34 | 22.99 | 24.215 | 22.5693 | 47367 |
| 1733442000 | 23.08 | -0.09 | -0.39 | 23.59 | 24 | 22.93 | 49037 |
| 1733355600 | 23.17 | 1.26 | 5.75 | 21.93 | 23.18 | 21.58 | 117752 |
| 1733269200 | 21.91 | 0.37 | 1.72 | 21.68 | 21.945 | 21.26 | 77507 |
| 1733182800 | 21.54 | 0.56 | 2.67 | 21.02 | 21.68 | 20.54 | 44684 |
| 1732917840 | 20.98 | -0.38 | -1.78 | 21.26 | 21.55 | 20.57 | 22519 |
| 1732750800 | 21.36 | -0.12 | -0.56 | 21.35 | 21.68 | 21.09 | 23426 |
| 1732664400 | 21.48 | 0.81 | 3.92 | 20.64 | 21.97 | 20.1 | 56023 |
| 1732578000 | 20.67 | 0.96 | 4.87 | 20.01 | 20.8028 | 19.8393 | 59214 |
| 1732318800 | 19.71 | 1.06 | 5.68 | 18.88 | 19.819 | 18.55 | 86501 |
| 1732232400 | 18.65 | 0.06 | 0.32 | 18.71 | 19.205 | 18.37 | 47924 |
| 1732146000 | 18.59 | 0.7 | 3.91 | 17.98 | 18.81 | 17.955 | 63023 |
| 1732059600 | 17.89 | -0.06 | -0.33 | 17.83 | 18.13 | 17.5435 | 48213 |
| 1731973200 | 17.95 | -0.15 | -0.83 | 17.96 | 18.13 | 17.83 | 57188 |
| 1731714000 | 18.1 | 0.17 | 0.95 | 18.5 | 18.64 | 17.85 | 52066 |
| 1731627600 | 17.93 | -0.4 | -2.18 | 18.45 | 18.475 | 17.8215 | 47443 |
| 1731541200 | 18.33 | 0.8 | 4.56 | 17.75 | 18.65 | 17.67 | 63694 |
| 1731454800 | 17.53 | -0.21 | -1.18 | 17.69 | 17.95 | 17.2164 | 31857 |
| 1731368400 | 17.74 | 0.87 | 5.16 | 17.01 | 17.82 | 17.01 | 68379 |
| 1731109200 | 16.87 | 0.47 | 2.87 | 16.44 | 17.01 | 16.43 | 36383 |
| 1731022800 | 16.399999 | -0.13 | -0.79 | 16.36 | 16.7999 | 16.28 | 25364 |
| 1730936400 | 16.53 | 0.38 | 2.35 | 16.25 | 16.89 | 16.040099 | 25271 |
| 1730850000 | 16.149999 | 0.15 | 0.94 | 16 | 16.469999 | 15.6701 | 41659 |
| 1730763600 | 16 | 0.41 | 2.63 | 15.77 | 16.37 | 15.59 | 45055 |
| 1730500800 | 15.59 | 0.57 | 3.79 | 15.35 | 15.87 | 14.82 | 45570 |
| 1730414400 | 15.02 | 1.04 | 7.44 | 14.72 | 15.75 | 14.6 | 65429 |
| 1730328000 | 13.98 | 0.3 | 2.19 | 13.67 | 14.15 | 13.67 | 27279 |
| 1730241600 | 13.68 | -0.18 | -1.30 | 13.85 | 13.9226 | 13.6 | 13185 |
| 1730155200 | 13.86 | 0.23 | 1.69 | 13.77 | 14.1 | 13.675 | 36506 |
| 1729896000 | 13.63 | 0.53 | 4.05 | 13.1 | 13.804 | 13.1 | 53605 |
| 1729809600 | 13.1 | 0.81 | 6.59 | 12.58 | 13.25 | 12.58 | 55241 |
| 1729723200 | 12.29 | -0.08 | -0.65 | 12.23 | 12.35 | 12.12 | 9597 |
| 1729636800 | 12.37 | 0.09 | 0.73 | 12.28 | 12.51 | 12.15 | 8978 |
| 1729550400 | 12.28 | -0.3 | -2.38 | 12.5 | 12.5 | 12.2 | 9669 |
| 1729291200 | 12.58 | -0.05 | -0.40 | 12.58 | 12.775 | 12.51 | 4705 |
| 1729204800 | 12.63 | 0.4 | 3.27 | 12.3 | 12.63 | 12.18 | 21073 |
| 1729118400 | 12.23 | -0.13 | -1.05 | 12.39 | 12.51 | 12.16 | 19858 |
| 1729032000 | 12.36 | -0.05 | -0.40 | 12.31 | 12.765 | 12.18 | 14199 |
| 1728945600 | 12.41 | -0.52 | -4.02 | 12.83 | 12.83 | 12.34 | 10671 |
| 1728686400 | 12.93 | 0.43 | 3.44 | 12.4 | 12.93 | 12.4 | 11060 |
| 1728600000 | 12.5 | -0.44 | -3.40 | 12.95 | 13.01 | 12.32 | 11349 |
| 1728513600 | 12.94 | -0.33 | -2.49 | 13.28 | 13.3475 | 12.83 | 12381 |
| 1728427200 | 13.27 | -0.07 | -0.52 | 13.34 | 13.4 | 13.04 | 8907 |
| 1728340800 | 13.34 | -0.17 | -1.26 | 13.42 | 13.5 | 13.19 | 9135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
