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

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

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 28, 2024 1.180 1.185 1.150 1.160 14,580 -0.02(-1.69%)
Mar 27, 2024 1.230 1.230 1.140 1.180 36,722 +0.02(+1.72%)
Mar 26, 2024 1.190 1.220 1.150 1.160 22,158 -0.05(-4.13%)
Mar 25, 2024 1.220 1.230 1.152 1.210 70,621 +0.06(+5.22%)
Mar 22, 2024 1.200 1.200 1.130 1.150 54,483 +0.04(+3.60%)
Mar 21, 2024 1.220 1.250 1.090 1.110 141,810 -0.08(-6.72%)
Mar 20, 2024 1.210 1.240 1.170 1.190 67,653 -0.02(-1.65%)
Mar 19, 2024 1.260 1.278 1.210 1.210 26,031 -0.04(-2.81%)
Mar 18, 2024 1.300 1.300 1.210 1.245 31,787 -0.01(-1.19%)
Mar 15, 2024 1.330 1.370 1.260 1.260 92,187 -0.07(-5.26%)
Mar 14, 2024 1.320 1.330 1.300 1.330 37,081 +0.01(+0.76%)
Mar 13, 2024 1.260 1.320 1.260 1.320 45,592 +0.05(+3.94%)
Mar 12, 2024 1.300 1.318 1.250 1.270 42,611 -0.03(-2.31%)
Mar 11, 2024 1.340 1.380 1.290 1.300 52,537 -0.04(-2.99%)
Mar 08, 2024 1.310 1.395 1.280 1.340 83,277 +0.01(+0.75%)
Mar 07, 2024 1.310 1.340 1.280 1.330 29,154 +0.00(+0.00%)
Mar 06, 2024 1.280 1.330 1.280 1.330 24,248 +0.03(+2.31%)
Mar 05, 2024 1.310 1.360 1.270 1.300 44,815 -0.06(-4.41%)
Mar 04, 2024 1.330 1.410 1.320 1.360 38,735 +0.01(+0.74%)
Mar 01, 2024 1.370 1.390 1.310 1.350 96,782 -0.02(-1.46%)
Feb 29, 2024 1.430 1.460 1.340 1.370 28,843 -0.05(-3.52%)
Feb 28, 2024 1.410 1.458 1.360 1.420 53,578 -0.03(-2.07%)
Feb 27, 2024 1.320 1.480 1.310 1.450 63,254 +0.10(+7.41%)
Feb 26, 2024 1.310 1.440 1.310 1.350 58,918 +0.02(+1.50%)
Feb 23, 2024 1.420 1.426 1.300 1.330 34,025 -0.09(-6.34%)
Feb 22, 2024 1.540 1.570 1.380 1.420 39,383 -0.09(-5.96%)
Feb 21, 2024 1.510 1.591 1.500 1.510 36,691 -0.02(-1.31%)
Feb 20, 2024 1.360 1.600 1.360 1.530 132,463 +0.12(+8.51%)
Feb 16, 2024 1.350 1.490 1.350 1.410 55,335 +0.04(+2.92%)
Feb 15, 2024 1.460 1.460 1.320 1.370 38,420 -0.06(-4.20%)
Feb 14, 2024 1.350 1.450 1.340 1.430 41,500 +0.12(+9.16%)
Feb 13, 2024 1.150 1.360 1.150 1.310 169,915 -0.15(-10.27%)
Feb 12, 2024 1.310 1.490 1.300 1.460 60,321 +0.13(+9.77%)
Feb 09, 2024 1.250 1.429 1.230 1.330 66,884 +0.09(+7.26%)
Feb 08, 2024 1.200 1.310 1.200 1.240 19,617 +0.07(+5.98%)
Feb 07, 2024 1.170 1.220 1.130 1.170 40,778 -0.03(-2.50%)
Feb 06, 2024 1.160 1.320 1.150 1.200 41,064 +0.02(+1.69%)
Feb 05, 2024 1.190 1.236 1.130 1.180 45,198 -0.04(-3.28%)
Feb 02, 2024 1.230 1.265 1.180 1.220 80,763 -0.06(-4.69%)
Feb 01, 2024 1.380 1.415 1.230 1.280 39,387 -0.04(-3.03%)
Jan 31, 2024 1.360 1.380 1.310 1.320 21,980 -0.05(-3.65%)
Jan 30, 2024 1.500 1.550 1.330 1.370 71,875 -0.12(-8.36%)
Jan 29, 2024 1.350 1.500 1.300 1.495 67,670 +0.16(+11.99%)
Jan 26, 2024 1.310 1.400 1.290 1.335 46,540 +0.02(+1.91%)
Jan 25, 2024 1.282 1.320 1.270 1.310 14,442 +0.04(+3.15%)
Jan 24, 2024 1.200 1.310 1.200 1.270 35,143 +0.01(+0.79%)
Jan 23, 2024 1.370 1.370 1.210 1.260 81,399 -0.06(-4.55%)
Jan 22, 2024 1.380 1.420 1.230 1.320 113,348 -0.06(-4.35%)
Jan 19, 2024 1.350 1.410 1.350 1.380 17,577 +0.00(+0.00%)
Jan 18, 2024 1.470 1.470 1.310 1.380 26,899 -0.05(-3.50%)
Jan 17, 2024 1.430 1.430 1.400 1.430 4,712 +0.00(+0.00%)
Jan 16, 2024 1.390 1.470 1.310 1.430 48,129 +0.06(+4.38%)
Jan 12, 2024 1.270 1.420 1.261 1.370 80,712 +0.07(+5.38%)
Jan 11, 2024 1.410 1.460 1.250 1.300 58,910 -0.14(-9.72%)
Jan 10, 2024 1.430 1.478 1.410 1.440 23,790 +0.01(+0.70%)
Jan 09, 2024 1.440 1.500 1.420 1.430 13,053 -0.02(-1.38%)
Jan 08, 2024 1.420 1.490 1.420 1.450 40,867 +0.00(+0.00%)
Jan 05, 2024 1.640 1.640 1.410 1.450 59,078 -0.20(-12.12%)
Jan 04, 2024 1.710 1.710 1.610 1.650 49,879 -0.06(-3.51%)
Jan 03, 2024 1.770 1.810 1.640 1.710 60,763 -0.07(-3.93%)
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.