Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CareCloud, Inc. - Common Stock (NQ: CCLD )

3.210 -0.440 (-12.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.070 1.090 1.030 1.090 53,864 +0.07(+6.86%)
Nov 29, 2023 1.050 1.090 1.020 1.020 28,159 -0.02(-1.92%)
Nov 28, 2023 1.070 1.090 1.040 1.040 20,252 -0.03(-2.80%)
Nov 27, 2023 1.080 1.100 1.032 1.070 20,224 +0.02(+1.90%)
Nov 24, 2023 1.040 1.072 1.030 1.050 8,058 +0.02(+1.94%)
Nov 22, 2023 1.040 1.080 1.030 1.030 30,170 -0.01(-0.96%)
Nov 21, 2023 1.160 1.160 1.010 1.040 25,953 -0.03(-2.80%)
Nov 20, 2023 1.110 1.180 1.070 1.070 22,007 -0.05(-4.46%)
Nov 17, 2023 1.070 1.140 1.070 1.120 35,603 +0.05(+4.67%)
Nov 16, 2023 1.190 1.210 1.070 1.070 18,657 -0.06(-5.31%)
Nov 15, 2023 1.140 1.240 1.130 1.130 44,840 -0.02(-1.74%)
Nov 14, 2023 1.220 1.250 1.130 1.150 29,157 -0.04(-3.36%)
Nov 13, 2023 1.180 1.200 1.140 1.190 21,429 +0.01(+0.85%)
Nov 10, 2023 1.250 1.280 1.150 1.180 27,793 -0.04(-3.28%)
Nov 09, 2023 1.080 1.390 1.080 1.220 145,877 +0.10(+8.93%)
Nov 08, 2023 1.020 1.150 0.9500 1.120 93,425 +0.10(+9.80%)
Nov 07, 2023 1.034 1.060 0.9800 1.020 43,529 -0.02(-1.92%)
Nov 06, 2023 1.030 1.090 1.010 1.040 38,771 +0.01(+0.97%)
Nov 03, 2023 0.9800 1.050 0.9400 1.030 37,189 +0.08(+8.36%)
Nov 02, 2023 0.9200 1.010 0.9100 0.9505 39,634 +0.04(+3.88%)
Nov 01, 2023 0.9397 0.9900 0.8900 0.9150 32,293 -0.02(-1.61%)
Oct 31, 2023 0.9409 0.9409 0.8900 0.9300 19,202 -0.02(-2.59%)
Oct 30, 2023 0.9200 0.9680 0.9100 0.9547 32,474 +0.01(+1.57%)
Oct 27, 2023 0.9500 0.9886 0.9056 0.9399 18,125 -0.04(-4.09%)
Oct 26, 2023 0.9600 1.020 0.9453 0.9800 20,988 +0.01(+0.82%)
Oct 25, 2023 1.000 1.049 0.9720 0.9720 36,738 -0.04(-3.76%)
Oct 24, 2023 1.050 1.060 1.010 1.010 24,997 -0.03(-2.88%)
Oct 23, 2023 1.040 1.070 1.000 1.040 96,813 +0.01(+0.97%)
Oct 20, 2023 1.040 1.060 1.010 1.030 31,737 -0.03(-2.74%)
Oct 19, 2023 1.070 1.070 1.020 1.059 51,184 -0.00(-0.09%)
Oct 18, 2023 1.120 1.130 1.040 1.060 32,112 -0.02(-1.85%)
Oct 17, 2023 1.090 1.150 1.070 1.080 31,067 +0.02(+1.89%)
Oct 16, 2023 1.080 1.120 1.060 1.060 25,399 -0.04(-3.64%)
Oct 13, 2023 1.230 1.230 1.070 1.100 20,089 -0.10(-8.33%)
Oct 12, 2023 1.240 1.280 1.130 1.200 23,351 +0.04(+3.45%)
Oct 11, 2023 1.160 1.290 1.130 1.160 43,210 +0.02(+1.75%)
Oct 10, 2023 1.110 1.180 1.050 1.140 62,262 +0.08(+7.55%)
Oct 09, 2023 1.100 1.130 1.050 1.060 21,441 +0.00(+0.00%)
Oct 06, 2023 1.100 1.140 1.060 1.060 23,195 -0.06(-5.36%)
Oct 05, 2023 1.110 1.160 1.110 1.120 28,725 +0.01(+0.90%)
Oct 04, 2023 1.070 1.170 1.060 1.110 33,903 +0.02(+1.83%)
Oct 03, 2023 1.060 1.138 1.050 1.090 25,429 +0.00(+0.00%)
Oct 02, 2023 1.170 1.170 1.050 1.090 64,037 -0.06(-5.22%)
Sep 29, 2023 1.160 1.180 1.101 1.150 26,196 +0.04(+3.60%)
Sep 28, 2023 1.130 1.170 1.100 1.110 27,643 +0.02(+1.83%)
Sep 27, 2023 1.100 1.130 1.060 1.090 22,518 +0.02(+1.87%)
Sep 26, 2023 1.100 1.240 1.060 1.070 25,931 -0.06(-5.31%)
Sep 25, 2023 1.130 1.200 1.090 1.130 76,914 -0.03(-2.59%)
Sep 22, 2023 1.210 1.220 1.150 1.160 40,214 -0.03(-2.52%)
Sep 21, 2023 1.250 1.310 1.150 1.190 92,281 -0.06(-4.80%)
Sep 20, 2023 1.060 1.320 1.060 1.250 137,139 +0.15(+13.64%)
Sep 19, 2023 1.200 1.200 1.040 1.100 102,898 -0.04(-3.93%)
Sep 18, 2023 1.280 1.334 1.120 1.145 41,943 -0.15(-11.24%)
Sep 15, 2023 1.270 1.300 1.220 1.290 62,115 +0.00(+0.00%)
Sep 14, 2023 1.310 1.330 1.280 1.290 42,782 -0.02(-1.53%)
Sep 13, 2023 1.300 1.350 1.280 1.310 45,443 +0.03(+2.34%)
Sep 12, 2023 1.340 1.393 1.220 1.280 72,918 -0.05(-3.76%)
Sep 11, 2023 1.380 1.600 1.320 1.330 53,589 -0.04(-2.92%)
Sep 08, 2023 1.450 1.456 1.370 1.370 25,228 -0.07(-4.86%)
Sep 07, 2023 1.460 1.500 1.380 1.440 31,338 -0.03(-2.04%)
Sep 06, 2023 1.560 1.560 1.430 1.470 55,075 -0.09(-5.77%)
Sep 05, 2023 1.600 1.612 1.520 1.560 27,556 -0.04(-2.50%)
Sep 01, 2023 1.670 1.680 1.600 1.600 26,629 -0.08(-4.76%)
Aug 31, 2023 1.650 1.710 1.590 1.680 23,654 +0.04(+2.44%)
Aug 30, 2023 1.700 1.720 1.610 1.640 51,899 -0.05(-2.96%)
Aug 29, 2023 1.560 1.700 1.550 1.690 63,778 +0.13(+8.33%)
Aug 28, 2023 1.630 1.690 1.540 1.560 298,451 -0.07(-4.29%)
Aug 25, 2023 1.670 1.670 1.600 1.630 13,783 -0.03(-1.81%)
Aug 24, 2023 1.850 1.850 1.620 1.660 71,948 -0.17(-9.29%)
Aug 23, 2023 1.740 1.860 1.660 1.830 71,833 +0.10(+5.78%)
Aug 22, 2023 1.580 1.730 1.540 1.730 343,528 +0.19(+12.34%)
Aug 21, 2023 1.710 1.779 1.530 1.540 106,520 -0.18(-10.47%)
Aug 18, 2023 1.710 1.790 1.710 1.720 24,496 +0.01(+0.58%)
Aug 17, 2023 1.760 1.837 1.700 1.710 74,421 -0.08(-4.47%)
Aug 16, 2023 1.910 1.950 1.780 1.790 36,872 -0.12(-6.28%)
Aug 15, 2023 1.900 1.930 1.880 1.910 69,706 -0.04(-1.80%)
Aug 14, 2023 2.010 2.010 1.900 1.945 93,985 -0.08(-4.19%)
Aug 11, 2023 2.210 2.240 1.943 2.030 103,990 -0.14(-6.45%)
Aug 10, 2023 2.350 2.390 2.070 2.170 164,898 -0.20(-8.44%)
Aug 09, 2023 2.590 2.590 2.360 2.370 82,468 -0.17(-6.69%)
Aug 08, 2023 2.460 2.600 2.416 2.540 38,572 +0.00(+0.00%)
Aug 07, 2023 2.580 2.610 2.420 2.540 86,466 +0.02(+0.79%)
Aug 04, 2023 2.850 2.850 2.520 2.520 121,158 -0.35(-12.20%)
Aug 03, 2023 3.090 3.100 2.556 2.870 229,488 -0.37(-11.42%)
Aug 02, 2023 3.490 3.490 3.210 3.240 53,013 -0.26(-7.43%)
Aug 01, 2023 3.350 3.579 3.210 3.500 73,073 +0.15(+4.48%)
Jul 31, 2023 3.100 3.400 3.100 3.350 61,218 +0.25(+8.06%)
Jul 28, 2023 3.020 3.210 3.020 3.100 54,429 +0.04(+1.31%)
Jul 27, 2023 3.050 3.260 2.960 3.060 624,808 +0.09(+3.03%)
Jul 26, 2023 2.940 2.970 2.900 2.970 7,833 +0.06(+2.06%)
Jul 25, 2023 2.880 2.986 2.880 2.910 19,408 +0.05(+1.75%)
Jul 24, 2023 2.920 2.994 2.860 2.860 17,754 -0.06(-2.05%)
Jul 21, 2023 2.990 3.059 2.870 2.920 16,348 -0.07(-2.34%)
Jul 20, 2023 2.980 3.050 2.950 2.990 25,239 -0.03(-0.99%)
Jul 19, 2023 2.970 3.080 2.950 3.020 12,917 +0.03(+1.00%)
Jul 18, 2023 2.980 3.000 2.950 2.990 13,592 +0.05(+1.70%)
Jul 17, 2023 2.890 3.000 2.880 2.940 16,546 +0.02(+0.68%)
Jul 14, 2023 2.870 3.000 2.870 2.920 46,833 -0.03(-1.02%)
Jul 13, 2023 2.960 2.998 2.893 2.950 17,368 +0.00(+0.00%)
Jul 12, 2023 2.860 2.970 2.860 2.950 15,739 +0.08(+2.79%)
Jul 11, 2023 2.850 2.960 2.830 2.870 28,348 +0.02(+0.70%)
Jul 10, 2023 2.830 2.950 2.820 2.850 22,767 -0.01(-0.35%)
Jul 07, 2023 2.900 2.980 2.840 2.860 16,955 -0.06(-2.05%)
Jul 06, 2023 2.890 2.970 2.890 2.920 8,111 -0.04(-1.35%)
Jul 05, 2023 3.000 3.020 2.890 2.960 14,224 -0.04(-1.33%)
Jul 03, 2023 3.010 3.010 2.880 3.000 6,765 +0.05(+1.69%)
Jun 30, 2023 2.950 2.972 2.883 2.950 8,324 -0.03(-1.01%)
Jun 29, 2023 2.860 3.076 2.860 2.980 37,894 +0.07(+2.41%)
Jun 28, 2023 2.870 2.930 2.830 2.910 24,142 +0.04(+1.39%)
Jun 27, 2023 2.890 3.020 2.850 2.870 21,681 +0.01(+0.35%)
Jun 26, 2023 3.060 3.180 2.820 2.860 85,978 -0.30(-9.49%)
Jun 23, 2023 3.280 3.280 3.110 3.160 29,195 -0.07(-2.17%)
Jun 22, 2023 3.330 3.330 3.150 3.230 35,998 -0.10(-3.00%)
Jun 21, 2023 3.120 3.441 3.090 3.330 54,363 +0.26(+8.47%)
Jun 20, 2023 3.020 3.140 3.000 3.070 38,630 +0.05(+1.66%)
Jun 16, 2023 3.080 3.130 3.010 3.020 32,836 -0.04(-1.31%)
Jun 15, 2023 3.120 3.210 3.059 3.060 24,495 -0.05(-1.61%)
Jun 14, 2023 3.100 3.150 3.060 3.110 24,088 +0.09(+2.98%)
Jun 13, 2023 3.160 3.160 3.020 3.020 35,289 -0.14(-4.43%)
Jun 12, 2023 3.160 3.190 3.100 3.160 20,450 +0.04(+1.28%)
Jun 09, 2023 3.100 3.219 3.087 3.120 20,464 +0.02(+0.48%)
Jun 08, 2023 3.140 3.150 3.030 3.105 26,047 -0.03(-0.96%)
Jun 07, 2023 3.160 3.220 3.110 3.135 20,444 +0.02(+0.80%)
Jun 06, 2023 2.890 3.130 2.860 3.110 13,829 +0.19(+6.32%)
Jun 05, 2023 2.990 3.210 2.850 2.925 42,726 -0.02(-0.51%)
Jun 02, 2023 2.920 3.000 2.850 2.940 30,214 +0.09(+3.16%)
Jun 01, 2023 2.960 2.960 2.820 2.850 35,142 +0.04(+1.42%)
May 31, 2023 2.950 3.096 2.800 2.810 29,476 -0.11(-3.77%)
May 30, 2023 2.990 3.050 2.900 2.920 13,639 -0.03(-1.02%)
May 26, 2023 2.870 3.120 2.870 2.950 23,838 +0.09(+3.15%)
May 25, 2023 3.020 3.050 2.860 2.860 29,475 -0.17(-5.67%)
May 24, 2023 3.100 3.175 3.032 3.032 14,060 -0.09(-2.83%)
May 23, 2023 3.190 3.222 3.062 3.120 12,117 -0.07(-2.23%)
May 22, 2023 3.110 3.280 3.090 3.191 20,554 +0.08(+2.61%)
May 19, 2023 3.130 3.160 3.080 3.110 20,902 -0.07(-2.20%)
May 18, 2023 3.330 3.330 3.030 3.180 40,968 -0.13(-3.93%)
May 17, 2023 3.230 3.310 3.180 3.310 11,731 +0.11(+3.44%)
May 16, 2023 3.270 3.334 3.200 3.200 7,747 -0.06(-1.99%)
May 15, 2023 3.340 3.340 3.130 3.265 22,319 -0.07(-2.25%)
May 12, 2023 3.220 3.350 3.195 3.340 19,846 +0.11(+3.41%)
May 11, 2023 3.170 3.260 3.020 3.230 43,746 +0.05(+1.57%)
May 10, 2023 3.100 3.180 3.011 3.180 24,414 +0.18(+6.00%)
May 09, 2023 2.980 3.070 2.905 3.000 33,732 -0.01(-0.33%)
May 08, 2023 3.320 3.320 2.910 3.010 33,018 -0.17(-5.35%)
May 05, 2023 3.090 3.200 3.050 3.180 23,907 +0.22(+7.43%)
May 04, 2023 3.100 3.250 2.950 2.960 40,026 -0.12(-3.90%)
May 03, 2023 3.240 3.240 3.070 3.080 16,803 -0.10(-3.14%)
May 02, 2023 3.260 3.270 3.170 3.180 16,441 -0.09(-2.75%)
May 01, 2023 3.290 3.428 3.270 3.270 10,899 +0.00(+0.00%)
Apr 28, 2023 3.360 3.360 3.270 3.270 13,600 -0.04(-1.21%)
Apr 27, 2023 3.320 3.410 3.285 3.310 10,412 +0.06(+1.85%)
Apr 26, 2023 3.290 3.290 3.200 3.250 13,494 -0.01(-0.31%)
Apr 25, 2023 3.200 3.330 3.120 3.260 14,094 -0.04(-1.21%)
Apr 24, 2023 3.320 3.450 3.300 3.300 9,167 -0.10(-2.94%)
Apr 21, 2023 3.450 3.470 3.370 3.400 13,747 -0.04(-1.16%)
Apr 20, 2023 3.500 3.560 3.401 3.440 20,244 -0.12(-3.37%)
Apr 19, 2023 3.550 3.570 3.463 3.560 14,134 -0.02(-0.56%)
Apr 18, 2023 3.590 3.710 3.460 3.580 18,533 -0.05(-1.38%)
Apr 17, 2023 3.770 3.792 3.610 3.630 34,775 +0.00(+0.00%)
Apr 14, 2023 3.780 3.805 3.600 3.630 33,789 +0.12(+3.57%)
Apr 13, 2023 3.400 3.589 3.400 3.505 49,404 +0.17(+4.94%)
Apr 12, 2023 3.400 3.400 3.210 3.340 20,008 +0.04(+1.21%)
Apr 11, 2023 3.210 3.370 3.160 3.300 8,075 +0.01(+0.30%)
Apr 10, 2023 3.370 3.370 3.161 3.290 6,995 -0.04(-1.20%)
Apr 06, 2023 3.230 3.340 3.130 3.330 9,278 +0.14(+4.39%)
Apr 05, 2023 3.270 3.270 3.100 3.190 20,464 -0.07(-2.15%)
Apr 04, 2023 3.400 3.400 3.220 3.260 10,025 -0.09(-2.69%)
Apr 03, 2023 3.380 3.390 3.190 3.350 21,051 +0.00(+0.00%)
Mar 31, 2023 3.360 3.400 3.230 3.350 23,559 -0.01(-0.30%)
Mar 30, 2023 3.280 3.360 3.260 3.360 15,843 +0.14(+4.35%)
Mar 29, 2023 3.170 3.320 3.140 3.220 26,883 -0.01(-0.31%)
Mar 28, 2023 3.250 3.280 3.100 3.230 12,950 -0.02(-0.62%)
Mar 27, 2023 3.180 3.250 3.054 3.250 15,859 +0.03(+0.93%)
Mar 24, 2023 3.170 3.240 3.000 3.220 14,477 +0.01(+0.31%)
Mar 23, 2023 3.320 3.368 3.160 3.210 20,429 +0.01(+0.31%)
Mar 22, 2023 3.250 3.377 3.161 3.200 13,600 -0.09(-2.74%)
Mar 21, 2023 3.180 3.340 3.080 3.290 19,595 +0.21(+6.82%)
Mar 20, 2023 3.260 3.380 3.048 3.080 18,394 -0.13(-4.05%)
Mar 17, 2023 3.170 3.330 3.090 3.210 31,438 -0.01(-0.31%)
Mar 16, 2023 3.050 3.290 3.000 3.220 17,279 +0.19(+6.27%)
Mar 15, 2023 3.220 3.360 3.030 3.030 19,218 -0.19(-5.90%)
Mar 14, 2023 3.260 3.370 3.150 3.220 21,808 +0.10(+3.21%)
Mar 13, 2023 3.060 3.240 3.000 3.120 44,145 +0.08(+2.63%)
Mar 10, 2023 3.400 3.470 3.010 3.040 22,669 -0.34(-10.06%)
Mar 09, 2023 3.760 3.760 3.380 3.380 27,120 -0.21(-5.85%)
Mar 08, 2023 3.580 3.730 3.500 3.590 22,523 +0.00(+0.00%)
Mar 07, 2023 3.510 3.800 3.502 3.590 48,288 +0.01(+0.28%)
Mar 06, 2023 3.500 3.702 3.486 3.580 18,814 +0.10(+3.02%)
Mar 03, 2023 3.500 3.626 3.450 3.475 18,958 -0.02(-0.71%)
Mar 02, 2023 3.530 3.610 3.500 3.500 26,725 -0.10(-2.78%)
Mar 01, 2023 3.660 3.795 3.600 3.600 31,192 -0.17(-4.51%)
Feb 28, 2023 3.880 3.880 3.600 3.770 36,970 -0.11(-2.96%)
Feb 27, 2023 4.000 4.000 3.781 3.885 30,948 -0.13(-3.36%)
Feb 24, 2023 4.080 4.130 4.010 4.020 11,409 -0.05(-1.23%)
Feb 23, 2023 4.050 4.110 4.000 4.070 27,132 -0.06(-1.57%)
Feb 22, 2023 4.263 4.263 4.030 4.135 13,058 +0.04(+1.10%)
Feb 21, 2023 4.140 4.300 4.000 4.090 26,678 -0.02(-0.49%)
Feb 17, 2023 4.130 4.300 4.110 4.110 32,587 +0.07(+1.73%)
Feb 16, 2023 4.120 4.141 4.030 4.040 12,519 -0.04(-0.98%)
Feb 15, 2023 4.140 4.250 4.080 4.080 48,187 -0.00(-0.12%)
Feb 14, 2023 4.020 4.330 3.980 4.085 43,508 +0.11(+2.90%)
Feb 13, 2023 4.510 4.510 3.970 3.970 36,367 -0.12(-2.93%)
Feb 10, 2023 4.280 4.438 4.000 4.090 84,343 -0.19(-4.44%)
Feb 09, 2023 3.810 4.401 3.750 4.280 190,421 +0.64(+17.58%)
Feb 08, 2023 3.420 3.640 3.340 3.640 32,275 +0.22(+6.43%)
Feb 07, 2023 3.370 3.490 3.300 3.420 24,149 +0.05(+1.48%)
Feb 06, 2023 3.420 3.580 3.350 3.370 21,467 -0.11(-3.16%)
Feb 03, 2023 3.630 3.670 3.450 3.480 13,545 -0.17(-4.66%)
Feb 02, 2023 3.710 3.791 3.440 3.650 25,372 +0.13(+3.69%)
Feb 01, 2023 3.450 3.580 3.450 3.520 19,855 -0.08(-2.22%)
Jan 31, 2023 3.600 3.710 3.600 3.600 16,464 +0.02(+0.56%)
Jan 30, 2023 3.600 3.620 3.534 3.580 12,751 -0.03(-0.83%)
Jan 27, 2023 3.600 3.730 3.560 3.610 10,830 -0.05(-1.37%)
Jan 26, 2023 3.710 3.710 3.580 3.660 15,241 -0.05(-1.35%)
Jan 25, 2023 3.740 3.780 3.690 3.710 27,216 -0.02(-0.54%)
Jan 24, 2023 3.650 3.730 3.620 3.730 12,668 +0.07(+1.91%)
Jan 23, 2023 3.510 3.794 3.510 3.660 27,483 +0.20(+5.78%)
Jan 20, 2023 3.610 3.670 3.450 3.460 23,553 -0.09(-2.54%)
Jan 19, 2023 3.660 3.710 3.530 3.550 13,231 -0.21(-5.59%)
Jan 18, 2023 3.750 3.890 3.670 3.760 35,329 +0.04(+1.08%)
Jan 17, 2023 3.420 3.720 3.352 3.720 49,774 +0.30(+8.77%)
Jan 13, 2023 3.240 3.500 3.207 3.420 21,072 +0.10(+3.01%)
Jan 12, 2023 3.150 3.320 3.008 3.320 60,339 +0.15(+4.73%)
Jan 11, 2023 3.240 3.250 3.140 3.170 25,776 -0.08(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.