Free Trial

CoreCard (CCRD) Stock Chart & Stock Price History

→ America could fall from this event (From Porter & Company) (Ad)
Free CCRD Stock Alerts
$13.21
+0.39 (+3.04%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

CoreCard Stock Price Performance

5 Day
Performance
-4.96%
1 Month
Performance
+27.02%
3 Month
Performance
+13.68%
6 Month
Performance
-17.54%
Year-To-Date
Performance
-4.48%
1 Year
Performance
-43.93%
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 InvestorPlace
Does this chart look familiar?
Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…
Get all the information here.

CCRD Stock Chart for Tuesday, May, 14, 2024

CCRD Chart by TradingView

CoreCard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
03/06/2024$11.83$11.73
-0.85%		$12.07$11.5821,373 shs$97.36 million
03/05/2024$11.30$11.83
+4.69%		$12.54$11.1841,168 shs$99.85 million
03/04/2024$12.80$11.30
-11.72%		$12.96$10.8248,650 shs$95.37 million
03/01/2024$12.76$12.80
+0.31%		$13.24$12.7427,338 shs$108.03 million
02/29/2024$12.70$12.76
+0.47%		$13.05$12.7319,283 shs$107.69 million
02/28/2024$12.53$12.70
+1.36%		$13.27$12.5735,722 shs$107.19 million
02/27/2024$12.20$12.53
+2.70%		$12.78$12.1528,651 shs$105.75 million
02/26/2024$11.88$12.20
+2.69%		$12.26$11.8136,925 shs$102.97 million
02/23/2024$12.12$11.88
-1.98%		$12.65$11.8643,595 shs$100.27 million
02/22/2024$11.63$12.12
+4.21%		$12.39$11.4844,078 shs$102.29 million
02/21/2024$11.23$11.63
+3.56%		$11.78$10.9723,929 shs$98.16 million
02/20/2024$10.91$11.23
+2.93%		$11.25$10.6539,179 shs$94.78 million
02/19/2024$10.91$10.91$11.33$10.15161,900 shs$92.08 million
02/16/2024$11.05$10.91
-1.27%		$11.33$10.15161,958 shs$92.08 million
02/15/2024$11.62$11.05
-4.91%		$11.56$10.49134,090 shs$93.26 million
02/14/2024$12.39$11.62
-6.21%		$13.58$11.0256,112 shs$98.07 million
02/13/2024$13.06$12.39
-5.13%		$12.83$12.2738,977 shs$104.57 million

Related Companies:
This page (NYSE:CCRD) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The only AI company you should be looking at
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research