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 (%)
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%)
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.