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 (%)
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%)
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.