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

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

2.690 -0.020 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
May 01, 2023 3.290 3.428 3.270 3.270 10,899 +0.00(+0.00%)
Apr 28, 2023 3.360 3.360 3.270 3.270 13,600 -0.04(-1.21%)
Apr 27, 2023 3.320 3.410 3.285 3.310 10,412 +0.06(+1.85%)
Apr 26, 2023 3.290 3.290 3.200 3.250 13,494 -0.01(-0.31%)
Apr 25, 2023 3.200 3.330 3.120 3.260 14,094 -0.04(-1.21%)
Apr 24, 2023 3.320 3.450 3.300 3.300 9,167 -0.10(-2.94%)
Apr 21, 2023 3.450 3.470 3.370 3.400 13,747 -0.04(-1.16%)
Apr 20, 2023 3.500 3.560 3.401 3.440 20,244 -0.12(-3.37%)
Apr 19, 2023 3.550 3.570 3.463 3.560 14,134 -0.02(-0.56%)
Apr 18, 2023 3.590 3.710 3.460 3.580 18,533 -0.05(-1.38%)
Apr 17, 2023 3.770 3.792 3.610 3.630 34,775 +0.00(+0.00%)
Apr 14, 2023 3.780 3.805 3.600 3.630 33,789 +0.12(+3.57%)
Apr 13, 2023 3.400 3.589 3.400 3.505 49,404 +0.17(+4.94%)
Apr 12, 2023 3.400 3.400 3.210 3.340 20,008 +0.04(+1.21%)
Apr 11, 2023 3.210 3.370 3.160 3.300 8,075 +0.01(+0.30%)
Apr 10, 2023 3.370 3.370 3.161 3.290 6,995 -0.04(-1.20%)
Apr 06, 2023 3.230 3.340 3.130 3.330 9,278 +0.14(+4.39%)
Apr 05, 2023 3.270 3.270 3.100 3.190 20,464 -0.07(-2.15%)
Apr 04, 2023 3.400 3.400 3.220 3.260 10,025 -0.09(-2.69%)
Apr 03, 2023 3.380 3.390 3.190 3.350 21,051 +0.00(+0.00%)
Mar 31, 2023 3.360 3.400 3.230 3.350 23,559 -0.01(-0.30%)
Mar 30, 2023 3.280 3.360 3.260 3.360 15,843 +0.14(+4.35%)
Mar 29, 2023 3.170 3.320 3.140 3.220 26,883 -0.01(-0.31%)
Mar 28, 2023 3.250 3.280 3.100 3.230 12,950 -0.02(-0.62%)
Mar 27, 2023 3.180 3.250 3.054 3.250 15,859 +0.03(+0.93%)
Mar 24, 2023 3.170 3.240 3.000 3.220 14,477 +0.01(+0.31%)
Mar 23, 2023 3.320 3.368 3.160 3.210 20,429 +0.01(+0.31%)
Mar 22, 2023 3.250 3.377 3.161 3.200 13,600 -0.09(-2.74%)
Mar 21, 2023 3.180 3.340 3.080 3.290 19,595 +0.21(+6.82%)
Mar 20, 2023 3.260 3.380 3.048 3.080 18,394 -0.13(-4.05%)
Mar 17, 2023 3.170 3.330 3.090 3.210 31,438 -0.01(-0.31%)
Mar 16, 2023 3.050 3.290 3.000 3.220 17,279 +0.19(+6.27%)
Mar 15, 2023 3.220 3.360 3.030 3.030 19,218 -0.19(-5.90%)
Mar 14, 2023 3.260 3.370 3.150 3.220 21,808 +0.10(+3.21%)
Mar 13, 2023 3.060 3.240 3.000 3.120 44,145 +0.08(+2.63%)
Mar 10, 2023 3.400 3.470 3.010 3.040 22,669 -0.34(-10.06%)
Mar 09, 2023 3.760 3.760 3.380 3.380 27,120 -0.21(-5.85%)
Mar 08, 2023 3.580 3.730 3.500 3.590 22,523 +0.00(+0.00%)
Mar 07, 2023 3.510 3.800 3.502 3.590 48,288 +0.01(+0.28%)
Mar 06, 2023 3.500 3.702 3.486 3.580 18,814 +0.10(+3.02%)
Mar 03, 2023 3.500 3.626 3.450 3.475 18,958 -0.02(-0.71%)
Mar 02, 2023 3.530 3.610 3.500 3.500 26,725 -0.10(-2.78%)
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.