Free Trial

CoreCard (CCRD) Stock Chart & Stock Price History

→ The new masters of energy (From Porter & Company) (Ad)
Free CCRD Stock Alerts
$14.83
-0.79 (-5.06%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

CoreCard Stock Price Performance

5 Day
Performance
+7.46%
1 Month
Performance
+11.25%
3 Month
Performance
+28.40%
6 Month
Performance
+3.20%
Year-To-Date
Performance
+7.23%
1 Year
Performance
-41.43%
Receive CCRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CoreCard and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
After Conviction, More Bad News for Trump
As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.
Click here to see the details because this coming election meltdown could trigger…

CCRD Stock Chart for Saturday, June, 8, 2024

CCRD Chart by TradingView

CoreCard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$15.62$14.83
-5.06%		$15.48$14.7238,604 shs$121.01 million
06/06/2024$14.21$15.62
+9.92%		$16.31$14.2037,603 shs$127.46 million
06/05/2024$14.08$14.21
+0.92%		$14.48$14.0039,054 shs$115.95 million
06/04/2024$13.80$14.08
+2.03%		$14.49$13.7637,126 shs$114.89 million
06/03/2024$13.96$13.80
-1.15%		$14.23$13.6923,962 shs$112.61 million
05/31/2024$13.89$13.96
+0.50%		$14.10$13.6635,568 shs$113.93 million
05/30/2024$13.66$13.89
+1.72%		$14.05$13.5157,402 shs$113.34 million
05/29/2024$14.34$13.66
-4.78%		$14.65$13.5172,928 shs$111.43 million
05/28/2024$13.29$14.34
+7.90%		$14.91$13.3365,533 shs$117.01 million
05/27/2024$13.29$13.29$13.92$12.9731,000 shs$108.45 million
05/24/2024$12.95$13.29
+2.63%		$13.92$12.9731,096 shs$108.45 million
05/23/2024$13.55$12.95
-4.43%		$14.11$12.8343,082 shs$105.67 million
05/22/2024$13.60$13.55
-0.37%		$14.31$13.3344,762 shs$110.57 million
05/21/2024$14.34$13.60
-5.16%		$14.80$13.5025,700 shs$110.99 million
05/20/2024$13.97$14.34
+2.65%		$14.74$13.9331,530 shs$117.01 million
05/17/2024$14.18$13.97
-1.48%		$14.74$13.9232,043 shs$114.00 million
05/16/2024$13.88$14.18
+2.16%		$14.46$13.8426,525 shs$115.71 million
05/15/2024$13.57$13.88
+2.28%		$14.41$13.3027,286 shs$113.26 million
05/14/2024$13.21$13.57
+2.73%		$13.74$13.2029,740 shs$110.73 million
05/13/2024$12.82$13.21
+3.04%		$13.47$12.4058,017 shs$107.79 million
05/10/2024$13.90$12.82
-7.77%		$14.00$12.6665,311 shs$104.61 million
05/09/2024$13.33$13.90
+4.28%		$14.11$13.0854,733 shs$113.42 million
05/08/2024$12.81$13.33
+4.06%		$13.46$12.3128,600 shs$108.77 million
05/07/2024$12.75$12.81
+0.47%		$13.00$11.5481,426 shs$104.53 million
05/06/2024$13.16$12.75
-3.12%		$14.34$12.6163,392 shs$104.05 million
05/03/2024$12.71$13.16
+3.54%		$13.50$12.5238,310 shs$107.39 million
05/02/2024$12.10$12.71
+5.04%		$13.34$12.2538,306 shs$103.71 million
05/01/2024$11.98$12.10
+1.00%		$12.21$11.4928,426 shs$98.75 million
04/30/2024$12.11$11.98
-1.07%		$12.29$11.5540,236 shs$97.76 million
04/29/2024$11.92$12.11
+1.59%		$12.31$11.7719,243 shs$98.82 million
04/26/2024$12.15$11.77
-3.13%		$12.14$11.5518,029 shs$96.04 million
04/25/2024$12.30$12.15
-1.22%		$12.67$11.9022,428 shs$99.14 million
04/24/2024$12.45$12.30
-1.20%		$12.50$12.1023,982 shs$100.37 million
04/23/2024$12.19$12.45
+2.13%		$12.63$12.0216,483 shs$101.59 million
04/22/2024$11.88$12.19
+2.61%		$12.28$11.7123,598 shs$99.48 million
04/19/2024$11.68$11.88
+1.71%		$11.98$11.1124,416 shs$96.94 million
04/18/2024$12.88$11.68
-9.32%		$12.71$11.5433,293 shs$95.31 million
04/17/2024$13.14$12.88
-1.98%		$15.20$11.89101,042 shs$105.10 million
04/16/2024$10.62$13.14
+23.73%		$13.35$10.44122,028 shs$109.06 million
04/15/2024$10.40$10.62
+2.12%		$10.76$10.2541,919 shs$88.15 million
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
04/12/2024$10.65$10.40
-2.35%		$10.82$10.3118,247 shs$86.32 million
04/11/2024$10.70$10.65
-0.47%		$10.92$10.3229,438 shs$88.40 million
04/10/2024$10.51$10.70
+1.81%		$10.87$10.0939,112 shs$88.81 million
04/09/2024$11.16$10.51
-5.82%		$11.36$10.4819,065 shs$87.23 million
04/08/2024$10.76$11.16
+3.72%		$11.47$10.6629,395 shs$92.57 million
04/05/2024$11.01$10.73
-2.54%		$10.96$10.6628,147 shs$89.06 million
04/04/2024$11.13$11.01
-1.08%		$11.37$10.9126,211 shs$91.38 million
04/03/2024$10.98$11.13
+1.37%		$11.22$10.8625,840 shs$92.32 million
04/02/2024$10.82$10.98
+1.48%		$11.08$10.4434,094 shs$91.13 million
04/01/2024$11.05$10.82
-2.08%		$11.45$10.6828,564 shs$89.81 million
03/29/2024$11.05$11.05$11.08$10.8034,283 shs$91.72 million
03/28/2024$11.02$11.05
+0.27%		$11.08$10.8034,283 shs$91.66 million
03/27/2024$10.35$11.02
+6.47%		$11.61$10.4673,389 shs$91.47 million
03/26/2024$10.52$10.35
-1.62%		$10.50$10.0255,521 shs$85.91 million
03/25/2024$10.71$10.52
-1.77%		$10.71$10.4040,893 shs$87.32 million
03/22/2024$11.60$10.77
-7.16%		$11.75$10.6030,469 shs$89.39 million
03/21/2024$11.20$11.60
+3.57%		$11.80$10.8757,197 shs$96.28 million
03/20/2024$10.95$11.20
+2.28%		$11.69$10.8234,184 shs$92.96 million
03/19/2024$10.72$10.95
+2.15%		$11.00$10.5427,971 shs$90.89 million
03/18/2024$11.30$10.72
-5.13%		$11.57$10.6622,160 shs$88.92 million
03/15/2024$11.06$11.34
+2.58%		$11.62$10.28102,318 shs$94.12 million
03/14/2024$11.96$11.06
-7.57%		$11.92$11.0262,537 shs$91.70 million
03/13/2024$11.64$11.96
+2.75%		$12.24$11.5333,322 shs$99.27 million
03/12/2024$11.43$11.64
+1.84%		$11.91$11.4132,171 shs$96.61 million
03/11/2024$11.55$11.43
-1.04%		$12.44$11.3026,481 shs$94.87 million
03/08/2024$11.71$11.55
-1.37%		$12.38$11.5532,264 shs$95.87 million
03/07/2024$11.73$11.71
-0.17%		$12.00$11.5729,358 shs$97.19 million

Related Companies:
This page (NYSE:CCRD) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored