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 )

2.320 -0.130 (-5.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 2.520 2.590 2.210 2.400 171,774 -0.27(-10.11%)
Aug 30, 2024 2.710 2.720 2.500 2.670 57,942 -0.07(-2.55%)
Aug 29, 2024 2.740 2.770 2.660 2.740 52,760 -0.02(-0.72%)
Aug 28, 2024 2.680 2.760 2.573 2.760 61,437 +0.09(+3.37%)
Aug 27, 2024 2.850 2.850 2.484 2.670 109,606 -0.18(-6.32%)
Aug 26, 2024 2.920 3.125 2.730 2.850 193,374 -0.04(-1.38%)
Aug 23, 2024 2.990 3.000 2.852 2.890 155,444 -0.07(-2.36%)
Aug 22, 2024 3.050 3.400 2.864 2.960 232,742 -0.07(-2.31%)
Aug 21, 2024 2.750 3.050 2.630 3.030 202,759 +0.32(+11.81%)
Aug 20, 2024 3.200 3.200 2.610 2.710 427,073 -0.24(-8.14%)
Aug 19, 2024 2.910 3.220 2.730 2.950 404,134 +0.26(+9.67%)
Aug 16, 2024 2.360 2.690 2.300 2.690 149,804 +0.39(+16.96%)
Aug 15, 2024 2.410 2.420 2.290 2.300 50,406 -0.05(-2.13%)
Aug 14, 2024 2.470 2.500 2.270 2.350 80,789 +0.05(+2.17%)
Aug 13, 2024 2.160 2.330 2.120 2.300 158,791 +0.26(+12.75%)
Aug 12, 2024 2.260 2.260 2.020 2.040 59,308 -0.17(-7.79%)
Aug 09, 2024 2.120 2.270 2.110 2.212 30,471 +0.04(+1.95%)
Aug 08, 2024 2.140 2.220 2.010 2.170 54,667 +0.07(+3.33%)
Aug 07, 2024 1.980 2.120 1.954 2.100 48,139 +0.14(+7.14%)
Aug 06, 2024 1.930 2.020 1.860 1.960 24,892 +0.13(+7.10%)
Aug 05, 2024 1.700 1.960 1.700 1.830 68,512 -0.08(-4.19%)
Aug 02, 2024 2.000 2.050 1.831 1.910 43,469 -0.15(-7.28%)
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.