CoreCard Corporation (CCRD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 14.24 | 16.31 | 14.20 | 15.62 | 15.62 | 37,600 |
| 05 June 2024 | 14.00 | 14.48 | 14.00 | 14.21 | 14.21 | 39,100 |
| 04 June 2024 | 13.88 | 14.49 | 13.76 | 14.08 | 14.08 | 37,200 |
| 03 June 2024 | 14.09 | 14.24 | 13.69 | 13.88 | 13.88 | 24,000 |
| 31 May 2024 | 13.67 | 14.10 | 13.66 | 13.96 | 13.96 | 35,600 |
| 30 May 2024 | 13.52 | 14.05 | 13.51 | 13.89 | 13.89 | 57,400 |
| 29 May 2024 | 14.09 | 14.65 | 13.51 | 13.52 | 13.52 | 72,900 |
| 28 May 2024 | 13.55 | 14.91 | 13.33 | 14.34 | 14.34 | 65,500 |
| 24 May 2024 | 13.03 | 13.92 | 12.97 | 13.29 | 13.29 | 31,100 |
| 23 May 2024 | 13.55 | 14.11 | 12.77 | 12.98 | 12.98 | 43,100 |
| 22 May 2024 | 13.53 | 14.31 | 13.33 | 13.55 | 13.55 | 44,800 |
| 21 May 2024 | 14.37 | 14.80 | 13.50 | 13.60 | 13.60 | 25,700 |
| 20 May 2024 | 13.93 | 14.74 | 13.93 | 14.34 | 14.34 | 31,500 |
| 17 May 2024 | 14.28 | 14.74 | 13.92 | 13.97 | 13.97 | 32,000 |
| 16 May 2024 | 13.90 | 14.50 | 13.84 | 14.27 | 14.27 | 26,500 |
| 15 May 2024 | 13.30 | 14.41 | 13.30 | 13.94 | 13.94 | 27,300 |
| 14 May 2024 | 13.20 | 13.74 | 13.20 | 13.57 | 13.57 | 29,700 |
| 13 May 2024 | 12.59 | 13.47 | 12.40 | 13.21 | 13.21 | 70,500 |
| 10 May 2024 | 13.72 | 14.00 | 12.66 | 12.82 | 12.82 | 65,300 |
| 09 May 2024 | 13.10 | 14.11 | 13.08 | 13.90 | 13.90 | 54,700 |
| 08 May 2024 | 12.68 | 13.46 | 12.31 | 13.33 | 13.33 | 28,700 |
| 07 May 2024 | 12.68 | 13.00 | 11.54 | 12.81 | 12.81 | 81,500 |
| 06 May 2024 | 13.22 | 14.34 | 12.61 | 12.75 | 12.75 | 75,800 |
| 03 May 2024 | 12.77 | 13.50 | 12.53 | 13.16 | 13.16 | 38,300 |
| 02 May 2024 | 12.75 | 13.34 | 12.25 | 12.71 | 12.71 | 38,300 |
| 01 May 2024 | 11.97 | 12.21 | 11.49 | 12.10 | 12.10 | 28,400 |
| 30 Apr 2024 | 11.87 | 12.29 | 11.55 | 11.98 | 11.98 | 40,300 |
| 29 Apr 2024 | 12.31 | 12.31 | 11.77 | 12.11 | 12.11 | 19,200 |
| 26 Apr 2024 | 11.92 | 12.14 | 11.55 | 11.92 | 11.92 | 18,000 |
| 25 Apr 2024 | 12.23 | 12.67 | 11.90 | 12.15 | 12.15 | 22,700 |
| 24 Apr 2024 | 12.30 | 12.50 | 12.11 | 12.30 | 12.30 | 24,000 |
| 23 Apr 2024 | 12.07 | 12.63 | 12.03 | 12.45 | 12.45 | 16,500 |
| 22 Apr 2024 | 11.68 | 12.28 | 11.66 | 12.21 | 12.21 | 23,600 |
| 19 Apr 2024 | 11.51 | 11.98 | 11.12 | 11.88 | 11.88 | 24,400 |
| 18 Apr 2024 | 12.71 | 12.71 | 11.54 | 11.68 | 11.68 | 33,300 |
| 17 Apr 2024 | 13.64 | 15.20 | 11.89 | 12.88 | 12.88 | 101,000 |
| 16 Apr 2024 | 10.45 | 13.35 | 10.44 | 13.14 | 13.14 | 122,100 |
| 15 Apr 2024 | 10.42 | 10.76 | 10.25 | 10.62 | 10.62 | 41,900 |
| 12 Apr 2024 | 10.69 | 10.82 | 10.31 | 10.40 | 10.40 | 18,200 |
| 11 Apr 2024 | 10.66 | 10.92 | 10.32 | 10.65 | 10.65 | 29,400 |
| 10 Apr 2024 | 10.77 | 10.87 | 10.09 | 10.70 | 10.70 | 39,100 |
| 09 Apr 2024 | 11.14 | 11.36 | 10.35 | 10.66 | 10.66 | 19,100 |
| 08 Apr 2024 | 10.80 | 11.47 | 10.66 | 11.25 | 11.25 | 29,400 |
| 05 Apr 2024 | 10.94 | 10.96 | 10.66 | 10.76 | 10.76 | 28,100 |
| 04 Apr 2024 | 11.13 | 11.37 | 10.91 | 11.01 | 11.01 | 26,200 |
| 03 Apr 2024 | 10.79 | 11.22 | 10.79 | 11.11 | 11.11 | 25,800 |
| 02 Apr 2024 | 10.80 | 11.08 | 10.44 | 10.98 | 10.98 | 34,100 |
| 01 Apr 2024 | 10.81 | 11.45 | 10.68 | 10.78 | 10.78 | 28,600 |
| 28 Mar 2024 | 10.92 | 11.08 | 10.80 | 11.05 | 11.05 | 34,300 |
| 27 Mar 2024 | 10.46 | 11.61 | 10.46 | 11.02 | 11.02 | 73,400 |
| 26 Mar 2024 | 10.35 | 10.50 | 10.02 | 10.32 | 10.32 | 55,500 |
| 25 Mar 2024 | 10.60 | 10.71 | 10.40 | 10.50 | 10.50 | 40,900 |
| 22 Mar 2024 | 11.75 | 11.75 | 10.60 | 10.71 | 10.71 | 30,500 |
| 21 Mar 2024 | 11.08 | 11.80 | 10.87 | 11.60 | 11.60 | 57,200 |
| 20 Mar 2024 | 10.91 | 11.69 | 10.82 | 11.21 | 11.21 | 34,200 |
| 19 Mar 2024 | 10.86 | 11.00 | 10.54 | 10.95 | 10.95 | 28,000 |
| 18 Mar 2024 | 11.49 | 11.57 | 10.66 | 10.72 | 10.72 | 23,500 |
| 15 Mar 2024 | 11.17 | 11.62 | 10.28 | 11.30 | 11.30 | 102,300 |
| 14 Mar 2024 | 11.75 | 11.92 | 11.00 | 11.00 | 11.00 | 62,500 |
| 13 Mar 2024 | 11.53 | 12.24 | 11.53 | 11.96 | 11.96 | 33,300 |
| 12 Mar 2024 | 11.48 | 11.91 | 11.41 | 11.64 | 11.64 | 32,200 |
| 11 Mar 2024 | 11.46 | 12.44 | 11.30 | 11.43 | 11.43 | 26,500 |
| 08 Mar 2024 | 11.93 | 12.38 | 11.55 | 11.55 | 11.55 | 32,300 |
| 07 Mar 2024 | 11.69 | 12.00 | 11.57 | 11.71 | 11.71 | 29,400 |
| 06 Mar 2024 | 11.93 | 12.07 | 11.58 | 11.73 | 11.73 | 21,400 |
| 05 Mar 2024 | 11.18 | 12.54 | 11.18 | 11.83 | 11.83 | 41,200 |
| 04 Mar 2024 | 12.81 | 12.96 | 10.82 | 11.30 | 11.30 | 48,700 |
| 01 Mar 2024 | 12.94 | 13.24 | 12.75 | 12.80 | 12.80 | 27,300 |
| 29 Feb 2024 | 13.04 | 13.05 | 12.73 | 12.76 | 12.76 | 19,300 |
| 28 Feb 2024 | 12.51 | 13.27 | 12.51 | 12.69 | 12.69 | 35,700 |
| 27 Feb 2024 | 12.38 | 12.79 | 12.15 | 12.53 | 12.53 | 28,700 |
| 26 Feb 2024 | 11.88 | 12.26 | 11.81 | 12.20 | 12.20 | 36,900 |
| 23 Feb 2024 | 11.91 | 12.65 | 11.86 | 11.88 | 11.88 | 43,600 |
| 22 Feb 2024 | 11.48 | 12.39 | 11.48 | 12.12 | 12.12 | 44,200 |
| 21 Feb 2024 | 11.05 | 11.78 | 10.97 | 11.60 | 11.60 | 24,000 |
| 20 Feb 2024 | 11.02 | 11.25 | 10.65 | 11.21 | 11.21 | 39,200 |
| 16 Feb 2024 | 11.15 | 11.33 | 10.15 | 10.91 | 10.91 | 162,000 |
| 15 Feb 2024 | 11.56 | 11.56 | 10.50 | 11.05 | 11.05 | 134,100 |
| 14 Feb 2024 | 13.58 | 13.58 | 11.02 | 11.62 | 11.62 | 56,100 |
| 13 Feb 2024 | 12.62 | 12.83 | 12.27 | 12.39 | 12.39 | 39,000 |
| 12 Feb 2024 | 12.52 | 13.22 | 12.46 | 13.03 | 13.03 | 18,800 |
| 09 Feb 2024 | 12.57 | 13.18 | 12.49 | 12.50 | 12.50 | 45,700 |
| 08 Feb 2024 | 12.35 | 12.58 | 12.31 | 12.47 | 12.47 | 13,000 |
| 07 Feb 2024 | 11.99 | 12.37 | 11.99 | 12.34 | 12.34 | 18,500 |
| 06 Feb 2024 | 11.88 | 12.37 | 11.75 | 12.02 | 12.02 | 45,100 |
| 05 Feb 2024 | 12.05 | 12.06 | 11.72 | 11.75 | 11.75 | 56,900 |
| 02 Feb 2024 | 12.51 | 12.51 | 11.70 | 12.09 | 12.09 | 47,000 |
| 01 Feb 2024 | 12.26 | 12.97 | 12.21 | 12.59 | 12.59 | 58,400 |
| 31 Jan 2024 | 12.26 | 12.46 | 11.98 | 12.10 | 12.10 | 40,300 |
| 30 Jan 2024 | 12.19 | 12.28 | 11.98 | 12.07 | 12.07 | 35,200 |
| 29 Jan 2024 | 12.09 | 12.26 | 12.04 | 12.18 | 12.18 | 12,300 |
| 26 Jan 2024 | 12.02 | 12.13 | 11.89 | 12.06 | 12.06 | 16,500 |
| 25 Jan 2024 | 11.98 | 12.01 | 11.80 | 11.93 | 11.93 | 51,800 |
| 24 Jan 2024 | 12.07 | 12.73 | 11.81 | 11.87 | 11.87 | 25,700 |
| 23 Jan 2024 | 12.05 | 12.63 | 11.85 | 11.98 | 11.98 | 22,700 |
| 22 Jan 2024 | 11.69 | 11.97 | 11.56 | 11.90 | 11.90 | 23,300 |
| 19 Jan 2024 | 12.08 | 12.10 | 11.65 | 11.78 | 11.78 | 25,300 |
| 18 Jan 2024 | 12.00 | 12.21 | 11.88 | 11.96 | 11.96 | 34,900 |
| 17 Jan 2024 | 12.01 | 12.24 | 11.79 | 12.12 | 12.12 | 26,700 |
| 16 Jan 2024 | 12.39 | 12.42 | 12.12 | 12.17 | 12.17 | 19,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.