Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.310 -0.030 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 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%)
May 01, 2024 1.080 1.110 1.060 1.110 9,749 +0.01(+0.91%)
Apr 30, 2024 1.080 1.100 1.010 1.100 46,111 -0.01(-0.90%)
Apr 29, 2024 1.080 1.110 1.060 1.110 9,465 +0.03(+2.77%)
Apr 26, 2024 1.040 1.097 1.019 1.080 39,358 +0.02(+1.90%)
Apr 25, 2024 1.110 1.110 1.060 1.060 9,723 -0.05(-4.50%)
Apr 24, 2024 1.120 1.130 1.071 1.110 15,012 -0.03(-2.63%)
Apr 23, 2024 1.120 1.140 1.110 1.140 16,387 +0.02(+1.79%)
Apr 22, 2024 1.160 1.167 1.110 1.120 5,954 -0.02(-1.75%)
Apr 19, 2024 1.160 1.160 1.110 1.140 14,521 -0.01(-0.87%)
Apr 18, 2024 1.150 1.180 1.120 1.150 10,903 -0.01(-0.86%)
Apr 17, 2024 1.120 1.180 1.120 1.160 12,966 +0.00(+0.00%)
Apr 16, 2024 1.130 1.160 1.130 1.160 7,823 +0.00(+0.00%)
Apr 15, 2024 1.160 1.161 1.150 1.160 6,350 -0.03(-2.52%)
Apr 12, 2024 1.190 1.210 1.160 1.190 22,741 +0.00(+0.00%)
Apr 11, 2024 1.180 1.190 1.160 1.190 10,945 +0.01(+0.85%)
Apr 10, 2024 1.160 1.180 1.150 1.180 8,503 -0.02(-1.67%)
Apr 09, 2024 1.150 1.200 1.150 1.200 24,443 +0.02(+1.69%)
Apr 08, 2024 1.180 1.190 1.150 1.180 10,005 -0.02(-1.67%)
Apr 05, 2024 1.170 1.229 1.170 1.200 27,933 +0.00(+0.00%)
Apr 04, 2024 1.185 1.200 1.171 1.200 9,643 +0.02(+1.69%)
Apr 03, 2024 1.190 1.190 1.150 1.180 17,422 -0.01(-0.84%)
Apr 02, 2024 1.160 1.287 1.160 1.190 68,724 +0.04(+3.48%)
Apr 01, 2024 1.120 1.170 1.110 1.150 33,073 -0.01(-0.86%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.