Skip to main content

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

2.100 -0.060 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.170 2.196 2.060 2.100 27,814 -0.06(-2.78%)
Jul 11, 2024 2.050 2.240 2.050 2.160 102,855 +0.18(+9.09%)
Jul 10, 2024 2.070 2.085 1.960 1.980 93,509 -0.10(-4.58%)
Jul 09, 2024 2.210 2.210 2.020 2.075 47,769 +0.06(+2.72%)
Jul 08, 2024 2.090 2.100 1.962 2.020 77,815 -0.10(-4.72%)
Jul 05, 2024 2.100 2.170 2.050 2.120 102,555 +0.12(+6.00%)
Jul 03, 2024 2.290 2.400 1.985 2.000 137,991 -0.29(-12.66%)
Jul 02, 2024 1.950 2.330 1.927 2.290 190,967 +0.34(+17.44%)
Jul 01, 2024 1.940 1.970 1.910 1.950 42,078 +0.03(+1.56%)
Jun 28, 2024 1.940 2.020 1.905 1.920 82,648 -0.07(-3.52%)
Jun 27, 2024 2.170 2.190 1.950 1.990 82,099 -0.16(-7.44%)
Jun 26, 2024 1.970 2.150 1.914 2.150 126,442 +0.18(+9.14%)
Jun 25, 2024 1.870 1.970 1.810 1.970 124,095 +0.08(+4.51%)
Jun 24, 2024 1.600 2.110 1.600 1.885 278,761 +0.18(+10.23%)
Jun 21, 2024 1.800 1.800 1.610 1.710 168,431 -0.05(-2.84%)
Jun 20, 2024 1.890 1.910 1.700 1.760 190,916 -0.13(-6.88%)
Jun 18, 2024 2.260 2.280 1.870 1.890 436,043 -0.44(-18.88%)
Jun 17, 2024 2.290 2.540 2.250 2.330 292,024 +0.04(+1.75%)
Jun 14, 2024 2.570 2.610 2.260 2.290 275,358 -0.33(-12.43%)
Jun 13, 2024 2.800 2.826 2.520 2.615 180,004 -0.21(-7.60%)
Jun 12, 2024 2.720 2.910 2.701 2.830 128,072 +0.19(+7.20%)
Jun 11, 2024 3.340 3.510 2.610 2.640 336,606 -0.57(-17.76%)
Jun 10, 2024 3.700 3.740 3.210 3.210 408,453 -0.44(-12.05%)
Jun 07, 2024 3.380 3.650 3.270 3.650 243,759 +0.29(+8.63%)
Jun 06, 2024 3.220 3.360 3.100 3.360 265,372 +0.17(+5.33%)
Jun 05, 2024 3.260 3.389 3.090 3.190 195,345 -0.04(-1.24%)
Jun 04, 2024 3.170 3.800 2.960 3.230 739,915 +0.24(+8.03%)
Jun 03, 2024 2.820 3.000 2.730 2.990 418,219 +0.41(+15.89%)
May 31, 2024 2.790 2.950 2.550 2.580 148,947 -0.19(-6.86%)
May 30, 2024 2.900 2.920 2.700 2.770 146,992 -0.07(-2.46%)
May 29, 2024 2.760 2.920 2.600 2.840 188,504 +0.08(+2.90%)
May 28, 2024 2.740 2.850 2.580 2.760 257,919 +0.22(+8.66%)
May 24, 2024 2.790 2.790 2.420 2.540 374,195 -0.15(-5.58%)
May 23, 2024 2.970 2.970 2.580 2.690 361,068 -0.02(-0.74%)
May 22, 2024 3.000 3.000 2.680 2.710 276,293 -0.23(-7.82%)
May 21, 2024 2.780 2.970 2.710 2.940 505,261 +0.15(+5.38%)
May 20, 2024 2.820 3.040 2.710 2.790 748,533 -0.03(-1.06%)
May 17, 2024 2.500 2.900 2.450 2.820 1,018,729 +0.31(+12.35%)
May 16, 2024 2.250 3.100 2.230 2.510 5,325,076 +0.28(+12.56%)
May 15, 2024 1.790 2.430 1.790 2.230 1,826,468 +0.40(+21.86%)
May 14, 2024 2.280 2.600 1.780 1.830 3,616,244 -0.49(-21.12%)
May 13, 2024 1.550 2.600 1.535 2.320 92,042,256 +1.06(+84.13%)
May 10, 2024 1.310 1.380 1.180 1.260 85,264 -0.05(-3.82%)
May 09, 2024 1.140 1.500 1.140 1.310 1,087,796 +0.23(+21.30%)
May 08, 2024 1.080 1.100 1.075 1.080 11,841 +0.02(+1.89%)
May 07, 2024 1.040 1.160 1.040 1.060 27,672 +0.01(+0.95%)
May 06, 2024 1.070 1.140 1.050 1.050 25,672 -0.04(-3.67%)
May 03, 2024 1.050 1.170 1.040 1.090 61,912 -0.02(-1.80%)
May 02, 2024 1.130 1.130 1.100 1.110 3,488 +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.