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. - 11% Series A Cumulative Redeemable Perpetual Preferred Stock (NQ: CCLDP )

8.001 +0.101 (+1.28%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 28, 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 (%)
Jan 31, 2024 7.230 7.326 7.182 7.230 37,037 -0.02(-0.27%)
Jan 30, 2024 7.230 7.596 7.134 7.249 24,268 +0.09(+1.20%)
Jan 29, 2024 7.135 7.444 7.107 7.163 23,842 -0.05(-0.65%)
Jan 26, 2024 7.238 7.491 7.238 7.210 19,548 +0.02(+0.33%)
Jan 25, 2024 7.182 7.238 7.088 7.187 32,057 +0.00(+0.07%)
Jan 24, 2024 7.014 7.341 6.920 7.182 18,240 +0.14(+1.92%)
Jan 23, 2024 6.986 7.107 6.808 7.046 21,161 -0.09(-1.25%)
Jan 22, 2024 6.742 7.285 6.742 7.135 26,326 +0.11(+1.60%)
Jan 19, 2024 7.145 7.145 7.014 7.023 10,504 +0.01(+0.13%)
Jan 18, 2024 7.070 7.145 6.920 7.014 17,772 -0.02(-0.26%)
Jan 17, 2024 6.873 7.079 6.873 7.032 5,729 -0.05(-0.66%)
Jan 16, 2024 7.014 7.079 6.733 7.079 18,356 +0.08(+1.11%)
Jan 12, 2024 6.803 7.001 6.803 7.001 16,159 +0.13(+1.86%)
Jan 11, 2024 6.742 6.892 6.733 6.873 10,863 +0.03(+0.41%)
Jan 10, 2024 7.014 7.023 6.743 6.845 17,530 -0.17(-2.40%)
Jan 09, 2024 7.135 7.145 7.014 7.014 12,007 -0.10(-1.45%)
Jan 08, 2024 7.014 7.145 6.789 7.117 32,092 +0.37(+5.55%)
Jan 05, 2024 6.780 6.920 6.686 6.742 39,547 -0.32(-4.50%)
Jan 04, 2024 7.219 7.229 6.892 7.060 40,044 -0.15(-2.08%)
Jan 03, 2024 6.929 7.229 6.640 7.210 37,852 -0.02(-0.26%)
Jan 02, 2024 7.098 7.388 6.621 7.229 31,079 +0.04(+0.52%)
Dec 29, 2023 7.481 7.642 6.499 7.191 142,981 -0.07(-0.90%)
Dec 28, 2023 7.425 7.949 7.233 7.257 40,990 -0.20(-2.65%)
Dec 27, 2023 6.681 7.454 6.482 7.454 56,131 +0.69(+10.22%)
Dec 26, 2023 6.872 7.372 6.709 6.763 48,195 -0.11(-1.59%)
Dec 22, 2023 6.672 7.424 6.536 6.872 66,528 +0.34(+5.15%)
Dec 21, 2023 5.272 7.136 5.272 6.536 106,236 +1.35(+26.14%)
Dec 20, 2023 4.718 5.290 4.636 5.181 96,694 +0.40(+8.37%)
Dec 19, 2023 4.536 5.154 4.527 4.781 63,330 +0.41(+9.36%)
Dec 18, 2023 4.909 4.909 4.372 4.372 51,449 -0.40(-8.38%)
Dec 15, 2023 4.082 4.954 3.872 4.772 64,874 +0.91(+23.53%)
Dec 14, 2023 3.645 4.218 3.645 3.863 62,748 +0.12(+3.16%)
Dec 13, 2023 4.336 4.436 3.727 3.745 186,543 -0.62(-14.17%)
Dec 12, 2023 6.927 8.172 3.645 4.363 671,733 -9.50(-68.52%)
Dec 11, 2023 13.87 14.15 13.77 13.86 17,518 -0.22(-1.55%)
Dec 08, 2023 14.07 14.59 14.07 14.08 17,689 +0.02(+0.13%)
Dec 07, 2023 14.41 14.54 14.06 14.06 44,162 -0.25(-1.78%)
Dec 06, 2023 14.25 14.82 14.18 14.32 13,621 -0.09(-0.63%)
Dec 05, 2023 14.36 14.54 14.28 14.41 25,618 -0.15(-1.06%)
Dec 04, 2023 14.80 14.82 14.36 14.56 27,523 +0.02(+0.13%)
Dec 01, 2023 14.54 15.26 14.54 14.54 21,060 -0.01(-0.06%)
Nov 30, 2023 15.00 15.27 14.54 14.55 21,373 -0.45(-2.97%)
Nov 29, 2023 16.02 16.69 14.23 15.00 68,356 -0.84(-5.29%)
Nov 28, 2023 16.78 16.89 15.70 15.84 44,319 -0.49(-3.02%)
Nov 27, 2023 15.57 17.13 15.56 16.33 48,692 +0.74(+4.78%)
Nov 24, 2023 15.61 15.61 15.58 15.58 828 -0.07(-0.46%)
Nov 22, 2023 15.32 15.79 15.25 15.66 9,487 +0.05(+0.34%)
Nov 21, 2023 15.52 15.67 15.25 15.60 15,759 +0.08(+0.52%)
Nov 20, 2023 15.61 15.70 15.16 15.52 7,357 +0.15(+0.97%)
Nov 17, 2023 15.65 15.66 15.26 15.37 9,471 -0.28(-1.81%)
Nov 16, 2023 15.16 15.88 15.03 15.66 12,847 +0.39(+2.58%)
Nov 15, 2023 15.69 15.95 14.85 15.26 21,991 +0.19(+1.25%)
Nov 14, 2023 15.86 16.15 14.59 15.07 14,900 -0.09(-0.60%)
Nov 13, 2023 15.50 15.91 14.91 15.16 23,568 -0.39(-2.48%)
Nov 10, 2023 15.43 16.15 14.89 15.55 5,514 +0.34(+2.24%)
Nov 09, 2023 15.50 15.87 15.21 15.21 3,864 +0.03(+0.18%)
Nov 08, 2023 15.21 15.79 14.84 15.18 19,515 -0.18(-1.17%)
Nov 07, 2023 15.56 16.18 15.25 15.36 21,149 -0.92(-5.62%)
Nov 06, 2023 15.39 16.33 15.16 16.28 34,199 +0.64(+4.07%)
Nov 03, 2023 13.46 15.68 13.46 15.64 39,819 +2.64(+20.29%)
Nov 02, 2023 12.10 14.23 12.10 13.00 53,978 +0.94(+7.82%)
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.