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

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

3.100 +0.140 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 2.900 3.100 2.830 3.100 122,248 +0.14(+4.73%)
Nov 25, 2024 2.850 3.110 2.820 2.960 126,458 +0.14(+4.96%)
Nov 22, 2024 2.860 2.860 2.690 2.820 55,080 -0.03(-1.05%)
Nov 21, 2024 2.720 2.870 2.590 2.850 108,990 +0.15(+5.56%)
Nov 20, 2024 2.800 2.800 2.563 2.700 44,480 -0.10(-3.57%)
Nov 19, 2024 2.780 2.890 2.750 2.800 79,587 +0.01(+0.36%)
Nov 18, 2024 2.590 2.940 2.590 2.790 245,279 +0.32(+12.96%)
Nov 15, 2024 2.540 2.550 2.390 2.470 88,629 -0.09(-3.52%)
Nov 14, 2024 2.630 2.760 2.550 2.560 149,018 -0.06(-2.29%)
Nov 13, 2024 2.950 2.960 1.900 2.620 631,314 -0.55(-17.35%)
Nov 12, 2024 3.360 3.880 3.010 3.170 1,193,449 +0.56(+21.46%)
Nov 11, 2024 2.900 3.250 2.570 2.610 302,291 -0.08(-2.97%)
Nov 08, 2024 2.440 2.720 2.440 2.690 61,304 +0.27(+11.16%)
Nov 07, 2024 2.410 2.485 2.390 2.420 31,192 +0.04(+1.68%)
Nov 06, 2024 2.430 2.450 2.360 2.380 18,436 -0.01(-0.42%)
Nov 05, 2024 2.310 2.430 2.270 2.390 34,021 +0.01(+0.42%)
Nov 04, 2024 2.320 2.410 2.275 2.380 19,580 +0.08(+3.48%)
Nov 01, 2024 2.310 2.370 2.270 2.300 16,643 -0.01(-0.43%)
Oct 31, 2024 2.320 2.390 2.250 2.310 35,255 -0.03(-1.28%)
Oct 30, 2024 2.350 2.414 2.330 2.340 19,284 +0.02(+0.86%)
Oct 29, 2024 2.370 2.528 2.320 2.320 41,918 -0.13(-5.31%)
Oct 28, 2024 2.410 2.494 2.400 2.450 47,688 +0.04(+1.66%)
Oct 25, 2024 2.430 2.450 2.410 2.410 13,775 -0.06(-2.43%)
Oct 24, 2024 2.520 2.520 2.360 2.470 32,409 -0.01(-0.40%)
Oct 23, 2024 2.520 2.520 2.400 2.480 23,544 -0.06(-2.36%)
Oct 22, 2024 2.530 2.600 2.470 2.540 34,996 +0.02(+0.79%)
Oct 21, 2024 2.530 2.560 2.450 2.520 28,364 -0.04(-1.56%)
Oct 18, 2024 2.600 2.650 2.550 2.560 16,980 -0.07(-2.66%)
Oct 17, 2024 2.630 2.700 2.540 2.630 22,355 +0.04(+1.54%)
Oct 16, 2024 2.530 2.620 2.481 2.590 37,910 +0.09(+3.60%)
Oct 15, 2024 2.470 2.580 2.420 2.500 41,333 +0.05(+2.04%)
Oct 14, 2024 2.400 2.530 2.370 2.450 39,312 +0.08(+3.38%)
Oct 11, 2024 2.330 2.404 2.330 2.370 15,867 +0.05(+1.98%)
Oct 10, 2024 2.370 2.430 2.313 2.324 37,697 -0.06(-2.35%)
Oct 09, 2024 2.490 2.495 2.300 2.380 47,046 -0.10(-4.03%)
Oct 08, 2024 2.480 2.576 2.420 2.480 48,015 +0.00(+0.00%)
Oct 07, 2024 2.330 2.500 2.260 2.480 81,749 +0.13(+5.53%)
Oct 04, 2024 2.470 2.510 2.310 2.350 150,170 -0.12(-4.86%)
Oct 03, 2024 2.560 2.560 2.450 2.470 39,623 -0.10(-3.89%)
Oct 02, 2024 2.540 2.600 2.470 2.570 76,037 +0.02(+0.78%)
Oct 01, 2024 2.680 2.680 2.540 2.550 31,992 -0.09(-3.41%)
Sep 30, 2024 2.540 2.680 2.540 2.640 64,284 +0.06(+2.33%)
Sep 27, 2024 2.700 2.750 2.510 2.580 90,314 -0.12(-4.44%)
Sep 26, 2024 2.740 2.750 2.650 2.700 91,249 +0.00(+0.00%)
Sep 25, 2024 2.560 2.700 2.550 2.700 23,820 +0.14(+5.47%)
Sep 24, 2024 2.520 2.600 2.478 2.560 39,881 -0.01(-0.39%)
Sep 23, 2024 2.730 2.800 2.520 2.570 177,854 -0.27(-9.51%)
Sep 20, 2024 2.890 2.900 2.678 2.840 97,040 -0.06(-2.07%)
Sep 19, 2024 2.840 2.950 2.779 2.900 59,852 +0.13(+4.69%)
Sep 18, 2024 2.740 2.830 2.650 2.770 39,551 +0.04(+1.47%)
Sep 17, 2024 2.810 2.870 2.730 2.730 37,280 -0.02(-0.73%)
Sep 16, 2024 2.850 2.878 2.690 2.750 78,929 -0.07(-2.48%)
Sep 13, 2024 2.680 2.880 2.680 2.820 68,812 +0.18(+6.82%)
Sep 12, 2024 2.590 2.770 2.570 2.640 57,522 +0.09(+3.53%)
Sep 11, 2024 2.470 2.600 2.400 2.550 23,558 +0.06(+2.41%)
Sep 10, 2024 2.390 2.550 2.320 2.490 33,769 +0.13(+5.51%)
Sep 09, 2024 2.300 2.430 2.290 2.360 64,736 +0.04(+1.72%)
Sep 06, 2024 2.510 2.528 2.310 2.320 76,130 -0.18(-7.20%)
Sep 05, 2024 2.660 2.660 2.390 2.500 91,123 -0.09(-3.47%)
Sep 04, 2024 2.370 2.620 2.320 2.590 50,946 +0.19(+7.92%)
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.