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 (%)
Dec 29, 2023 1.650 1.651 1.450 1.520 183,018 -0.14(-8.43%)
Dec 28, 2023 1.620 1.830 1.620 1.660 154,364 +0.03(+1.84%)
Dec 27, 2023 1.940 1.950 1.540 1.630 322,522 -0.17(-9.44%)
Dec 26, 2023 1.650 2.050 1.600 1.800 773,959 +0.23(+14.65%)
Dec 22, 2023 1.400 1.700 1.350 1.570 469,401 +0.18(+12.95%)
Dec 21, 2023 1.100 1.440 1.090 1.390 344,098 +0.30(+27.52%)
Dec 20, 2023 0.8200 1.090 0.8101 1.090 361,112 +0.27(+32.93%)
Dec 19, 2023 0.7700 0.8350 0.7700 0.8200 125,953 +0.05(+6.48%)
Dec 18, 2023 0.7800 0.8000 0.7620 0.7701 67,954 +0.01(+1.06%)
Dec 15, 2023 0.7500 0.8033 0.7198 0.7620 78,781 +0.01(+1.94%)
Dec 14, 2023 0.7600 0.7650 0.7138 0.7475 114,450 -0.00(-0.33%)
Dec 13, 2023 0.8296 0.8300 0.6800 0.7500 175,628 -0.04(-5.05%)
Dec 12, 2023 1.000 1.010 0.7500 0.7899 280,032 -0.23(-22.56%)
Dec 11, 2023 1.030 1.050 1.000 1.020 36,781 -0.01(-0.97%)
Dec 08, 2023 1.020 1.050 1.020 1.030 34,442 -0.02(-1.90%)
Dec 07, 2023 1.020 1.080 1.020 1.050 38,209 +0.02(+1.94%)
Dec 06, 2023 1.050 1.080 1.020 1.030 52,503 -0.01(-0.96%)
Dec 05, 2023 1.040 1.060 1.020 1.040 38,708 +0.01(+0.97%)
Dec 04, 2023 1.020 1.090 1.020 1.030 17,898 -0.01(-0.96%)
Dec 01, 2023 1.060 1.080 1.000 1.040 71,641 -0.05(-4.59%)
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%)
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.