Free Trial

CoreCard (CCRD) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free CCRD Stock Alerts
$11.77
-0.38 (-3.13%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

CoreCard Stock Price Performance

5 Day
Performance
-0.93%
1 Month
Performance
+13.72%
3 Month
Performance
-2.40%
6 Month
Performance
-41.82%
Year-To-Date
Performance
-14.90%
1 Year
Performance
-52.92%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

CCRD Stock Chart for Saturday, April, 27, 2024

CCRD Chart by TradingView

CoreCard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/12/2024$12.50$13.06
+4.48%		$13.17$12.4618,804 shs$110.23 million
02/09/2024$12.47$12.50
+0.24%		$13.18$12.4945,745 shs$105.50 million
02/08/2024$12.34$12.47
+1.05%		$12.58$12.3113,017 shs$105.25 million
02/07/2024$12.01$12.34
+2.75%		$12.37$11.9918,534 shs$104.15 million
02/06/2024$11.77$12.01
+2.04%		$12.37$11.8045,077 shs$101.36 million
02/05/2024$12.09$11.77
-2.65%		$12.15$11.7256,915 shs$99.34 million
02/02/2024$12.59$12.09
-3.97%		$12.51$11.7047,014 shs$102.04 million
02/01/2024$12.10$12.59
+4.05%		$12.97$12.2158,382 shs$106.26 million
01/31/2024$12.07$12.10
+0.25%		$12.46$11.9840,341 shs$102.12 million
01/30/2024$12.18$12.07
-0.90%		$12.28$11.9835,193 shs$101.87 million
01/29/2024$12.06$12.18
+1.00%		$12.26$12.0412,319 shs$102.80 million
01/26/2024$11.93$12.06
+1.09%		$12.13$11.8916,527 shs$101.79 million
01/25/2024$11.87$11.93
+0.51%		$12.01$11.8051,552 shs$100.69 million

Related Companies:
This page (NYSE:CCRD) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders