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 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%)
Mar 01, 2024 1.370 1.390 1.310 1.350 96,782 -0.02(-1.46%)
Feb 29, 2024 1.430 1.460 1.340 1.370 28,843 -0.05(-3.52%)
Feb 28, 2024 1.410 1.458 1.360 1.420 53,578 -0.03(-2.07%)
Feb 27, 2024 1.320 1.480 1.310 1.450 63,254 +0.10(+7.41%)
Feb 26, 2024 1.310 1.440 1.310 1.350 58,918 +0.02(+1.50%)
Feb 23, 2024 1.420 1.426 1.300 1.330 34,025 -0.09(-6.34%)
Feb 22, 2024 1.540 1.570 1.380 1.420 39,383 -0.09(-5.96%)
Feb 21, 2024 1.510 1.591 1.500 1.510 36,691 -0.02(-1.31%)
Feb 20, 2024 1.360 1.600 1.360 1.530 132,463 +0.12(+8.51%)
Feb 16, 2024 1.350 1.490 1.350 1.410 55,335 +0.04(+2.92%)
Feb 15, 2024 1.460 1.460 1.320 1.370 38,420 -0.06(-4.20%)
Feb 14, 2024 1.350 1.450 1.340 1.430 41,500 +0.12(+9.16%)
Feb 13, 2024 1.150 1.360 1.150 1.310 169,915 -0.15(-10.27%)
Feb 12, 2024 1.310 1.490 1.300 1.460 60,321 +0.13(+9.77%)
Feb 09, 2024 1.250 1.429 1.230 1.330 66,884 +0.09(+7.26%)
Feb 08, 2024 1.200 1.310 1.200 1.240 19,617 +0.07(+5.98%)
Feb 07, 2024 1.170 1.240 1.130 1.170 40,778 -0.03(-2.50%)
Feb 06, 2024 1.160 1.320 1.150 1.200 41,064 +0.02(+1.69%)
Feb 05, 2024 1.190 1.236 1.130 1.180 45,198 -0.04(-3.28%)
Feb 02, 2024 1.230 1.265 1.180 1.220 80,763 -0.06(-4.69%)
Feb 01, 2024 1.380 1.415 1.230 1.280 39,387 -0.04(-3.03%)
Jan 31, 2024 1.360 1.380 1.310 1.320 21,980 -0.05(-3.65%)
Jan 30, 2024 1.500 1.550 1.330 1.370 71,875 -0.12(-8.36%)
Jan 29, 2024 1.350 1.500 1.300 1.495 67,670 +0.16(+11.99%)
Jan 26, 2024 1.310 1.400 1.290 1.335 46,540 +0.02(+1.91%)
Jan 25, 2024 1.282 1.320 1.270 1.310 14,442 +0.04(+3.15%)
Jan 24, 2024 1.200 1.310 1.200 1.270 35,143 +0.01(+0.79%)
Jan 23, 2024 1.370 1.370 1.210 1.260 81,399 -0.06(-4.55%)
Jan 22, 2024 1.380 1.420 1.230 1.320 113,348 -0.06(-4.35%)
Jan 19, 2024 1.350 1.410 1.350 1.380 17,577 +0.00(+0.00%)
Jan 18, 2024 1.470 1.470 1.310 1.380 26,899 -0.05(-3.50%)
Jan 17, 2024 1.430 1.430 1.400 1.430 4,712 +0.00(+0.00%)
Jan 16, 2024 1.390 1.470 1.310 1.430 48,129 +0.06(+4.38%)
Jan 12, 2024 1.270 1.420 1.261 1.370 80,712 +0.07(+5.38%)
Jan 11, 2024 1.410 1.460 1.250 1.300 58,910 -0.14(-9.72%)
Jan 10, 2024 1.430 1.478 1.410 1.440 23,790 +0.01(+0.70%)
Jan 09, 2024 1.440 1.500 1.420 1.430 13,053 -0.02(-1.38%)
Jan 08, 2024 1.420 1.490 1.420 1.450 40,867 +0.00(+0.00%)
Jan 05, 2024 1.640 1.640 1.410 1.450 59,078 -0.20(-12.12%)
Jan 04, 2024 1.710 1.710 1.610 1.650 49,879 -0.06(-3.51%)
Jan 03, 2024 1.770 1.810 1.640 1.710 60,763 -0.07(-3.93%)
Jan 02, 2024 1.500 2.040 1.500 1.780 312,751 +0.26(+17.11%)
Dec 29, 2023 1.650 1.651 1.450 1.520 183,018 -0.14(-8.43%)
Dec 28, 2023 1.620 1.830 1.620 1.660 154,364 +0.03(+1.84%)
Dec 27, 2023 1.940 1.950 1.540 1.630 322,522 -0.17(-9.44%)
Dec 26, 2023 1.650 2.050 1.600 1.800 773,959 +0.23(+14.65%)
Dec 22, 2023 1.400 1.700 1.350 1.570 469,401 +0.18(+12.95%)
Dec 21, 2023 1.100 1.440 1.090 1.390 344,098 +0.30(+27.52%)
Dec 20, 2023 0.8200 1.090 0.8101 1.090 361,112 +0.27(+32.93%)
Dec 19, 2023 0.7700 0.8350 0.7700 0.8200 125,953 +0.05(+6.48%)
Dec 18, 2023 0.7800 0.8000 0.7620 0.7701 67,954 +0.01(+1.06%)
Dec 15, 2023 0.7500 0.8033 0.7198 0.7620 78,781 +0.01(+1.94%)
Dec 14, 2023 0.7600 0.7650 0.7138 0.7475 114,450 -0.00(-0.33%)
Dec 13, 2023 0.8296 0.8300 0.6800 0.7500 175,628 -0.04(-5.05%)
Dec 12, 2023 1.000 1.010 0.7500 0.7899 280,032 -0.23(-22.56%)
Dec 11, 2023 1.030 1.050 1.000 1.020 36,781 -0.01(-0.97%)
Dec 08, 2023 1.020 1.050 1.020 1.030 34,442 -0.02(-1.90%)
Dec 07, 2023 1.020 1.080 1.020 1.050 38,209 +0.02(+1.94%)
Dec 06, 2023 1.050 1.080 1.020 1.030 52,503 -0.01(-0.96%)
Dec 05, 2023 1.040 1.060 1.020 1.040 38,708 +0.01(+0.97%)
Dec 04, 2023 1.020 1.090 1.020 1.030 17,898 -0.01(-0.96%)
Dec 01, 2023 1.060 1.080 1.000 1.040 71,641 -0.05(-4.59%)
Nov 30, 2023 1.070 1.090 1.030 1.090 53,864 +0.07(+6.86%)
Nov 29, 2023 1.050 1.090 1.020 1.020 28,159 -0.02(-1.92%)
Nov 28, 2023 1.070 1.090 1.040 1.040 20,252 -0.03(-2.80%)
Nov 27, 2023 1.080 1.100 1.032 1.070 20,224 +0.02(+1.90%)
Nov 24, 2023 1.040 1.072 1.030 1.050 8,058 +0.02(+1.94%)
Nov 22, 2023 1.040 1.080 1.030 1.030 30,170 -0.01(-0.96%)
Nov 21, 2023 1.160 1.160 1.010 1.040 25,953 -0.03(-2.80%)
Nov 20, 2023 1.110 1.180 1.070 1.070 22,007 -0.05(-4.46%)
Nov 17, 2023 1.070 1.140 1.070 1.120 35,603 +0.05(+4.67%)
Nov 16, 2023 1.190 1.210 1.070 1.070 18,657 -0.06(-5.31%)
Nov 15, 2023 1.140 1.240 1.130 1.130 44,840 -0.02(-1.74%)
Nov 14, 2023 1.220 1.250 1.130 1.150 29,157 -0.04(-3.36%)
Nov 13, 2023 1.180 1.200 1.140 1.190 21,429 +0.01(+0.85%)
Nov 10, 2023 1.250 1.280 1.150 1.180 27,793 -0.04(-3.28%)
Nov 09, 2023 1.080 1.390 1.080 1.220 145,877 +0.10(+8.93%)
Nov 08, 2023 1.020 1.150 0.9500 1.120 93,425 +0.10(+9.80%)
Nov 07, 2023 1.034 1.060 0.9800 1.020 43,529 -0.02(-1.92%)
Nov 06, 2023 1.030 1.090 1.010 1.040 38,771 +0.01(+0.97%)
Nov 03, 2023 0.9800 1.050 0.9400 1.030 37,189 +0.08(+8.36%)
Nov 02, 2023 0.9200 1.010 0.9100 0.9505 39,634 +0.04(+3.88%)
Nov 01, 2023 0.9397 0.9900 0.8900 0.9150 32,293 -0.02(-1.61%)
Oct 31, 2023 0.9409 0.9409 0.8900 0.9300 19,202 -0.02(-2.59%)
Oct 30, 2023 0.9200 0.9680 0.9100 0.9547 32,474 +0.01(+1.57%)
Oct 27, 2023 0.9500 0.9886 0.9056 0.9399 18,125 -0.04(-4.09%)
Oct 26, 2023 0.9600 1.020 0.9453 0.9800 20,988 +0.01(+0.82%)
Oct 25, 2023 1.000 1.049 0.9720 0.9720 36,738 -0.04(-3.76%)
Oct 24, 2023 1.050 1.060 1.010 1.010 24,997 -0.03(-2.88%)
Oct 23, 2023 1.040 1.070 1.000 1.040 96,813 +0.01(+0.97%)
Oct 20, 2023 1.040 1.060 1.010 1.030 31,737 -0.03(-2.74%)
Oct 19, 2023 1.070 1.070 1.020 1.059 51,184 -0.00(-0.09%)
Oct 18, 2023 1.120 1.130 1.040 1.060 32,112 -0.02(-1.85%)
Oct 17, 2023 1.090 1.150 1.070 1.080 31,067 +0.02(+1.89%)
Oct 16, 2023 1.080 1.120 1.060 1.060 25,399 -0.04(-3.64%)
Oct 13, 2023 1.230 1.230 1.070 1.100 20,089 -0.10(-8.33%)
Oct 12, 2023 1.240 1.280 1.130 1.200 23,351 +0.04(+3.45%)
Oct 11, 2023 1.160 1.290 1.130 1.160 43,210 +0.02(+1.75%)
Oct 10, 2023 1.110 1.180 1.050 1.140 62,262 +0.08(+7.55%)
Oct 09, 2023 1.100 1.130 1.050 1.060 21,441 +0.00(+0.00%)
Oct 06, 2023 1.100 1.140 1.060 1.060 23,195 -0.06(-5.36%)
Oct 05, 2023 1.110 1.160 1.110 1.120 28,725 +0.01(+0.90%)
Oct 04, 2023 1.070 1.170 1.060 1.110 33,903 +0.02(+1.83%)
Oct 03, 2023 1.060 1.138 1.050 1.090 25,429 +0.00(+0.00%)
Oct 02, 2023 1.170 1.170 1.050 1.090 64,037 -0.06(-5.22%)
Sep 29, 2023 1.160 1.180 1.101 1.150 26,196 +0.04(+3.60%)
Sep 28, 2023 1.130 1.170 1.100 1.110 27,643 +0.02(+1.83%)
Sep 27, 2023 1.100 1.130 1.060 1.090 22,518 +0.02(+1.87%)
Sep 26, 2023 1.100 1.240 1.060 1.070 25,931 -0.06(-5.31%)
Sep 25, 2023 1.130 1.200 1.090 1.130 76,914 -0.03(-2.59%)
Sep 22, 2023 1.210 1.220 1.150 1.160 40,214 -0.03(-2.52%)
Sep 21, 2023 1.250 1.310 1.150 1.190 92,281 -0.06(-4.80%)
Sep 20, 2023 1.060 1.320 1.060 1.250 137,139 +0.15(+13.64%)
Sep 19, 2023 1.200 1.200 1.040 1.100 102,898 -0.04(-3.93%)
Sep 18, 2023 1.280 1.334 1.120 1.145 41,943 -0.15(-11.24%)
Sep 15, 2023 1.270 1.300 1.220 1.290 62,115 +0.00(+0.00%)
Sep 14, 2023 1.310 1.330 1.280 1.290 42,782 -0.02(-1.53%)
Sep 13, 2023 1.300 1.350 1.280 1.310 45,443 +0.03(+2.34%)
Sep 12, 2023 1.340 1.393 1.220 1.280 72,918 -0.05(-3.76%)
Sep 11, 2023 1.380 1.600 1.320 1.330 53,589 -0.04(-2.92%)
Sep 08, 2023 1.450 1.456 1.370 1.370 25,228 -0.07(-4.86%)
Sep 07, 2023 1.460 1.500 1.380 1.440 31,338 -0.03(-2.04%)
Sep 06, 2023 1.560 1.560 1.430 1.470 55,075 -0.09(-5.77%)
Sep 05, 2023 1.600 1.612 1.520 1.560 27,556 -0.04(-2.50%)
Sep 01, 2023 1.670 1.680 1.600 1.600 26,629 -0.08(-4.76%)
Aug 31, 2023 1.650 1.710 1.590 1.680 23,654 +0.04(+2.44%)
Aug 30, 2023 1.700 1.720 1.610 1.640 51,899 -0.05(-2.96%)
Aug 29, 2023 1.560 1.700 1.550 1.690 63,778 +0.13(+8.33%)
Aug 28, 2023 1.630 1.690 1.540 1.560 298,451 -0.07(-4.29%)
Aug 25, 2023 1.670 1.670 1.600 1.630 13,783 -0.03(-1.81%)
Aug 24, 2023 1.850 1.850 1.620 1.660 71,948 -0.17(-9.29%)
Aug 23, 2023 1.740 1.860 1.660 1.830 71,833 +0.10(+5.78%)
Aug 22, 2023 1.580 1.730 1.540 1.730 343,528 +0.19(+12.34%)
Aug 21, 2023 1.710 1.779 1.530 1.540 106,520 -0.18(-10.47%)
Aug 18, 2023 1.710 1.790 1.710 1.720 24,496 +0.01(+0.58%)
Aug 17, 2023 1.760 1.837 1.700 1.710 74,321 -0.08(-4.47%)
Aug 16, 2023 1.910 1.950 1.780 1.790 36,872 -0.12(-6.28%)
Aug 15, 2023 1.900 1.930 1.880 1.910 69,706 -0.04(-1.80%)
Aug 14, 2023 2.010 2.010 1.900 1.945 93,985 -0.08(-4.19%)
Aug 11, 2023 2.210 2.240 1.943 2.030 103,990 -0.14(-6.45%)
Aug 10, 2023 2.350 2.390 2.070 2.170 164,898 -0.20(-8.44%)
Aug 09, 2023 2.590 2.590 2.360 2.370 82,468 -0.17(-6.69%)
Aug 08, 2023 2.460 2.600 2.416 2.540 38,572 +0.00(+0.00%)
Aug 07, 2023 2.580 2.610 2.420 2.540 86,466 +0.02(+0.79%)
Aug 04, 2023 2.850 2.850 2.520 2.520 121,158 -0.35(-12.20%)
Aug 03, 2023 3.090 3.100 2.556 2.870 229,488 -0.37(-11.42%)
Aug 02, 2023 3.490 3.490 3.200 3.240 53,013 -0.26(-7.43%)
Aug 01, 2023 3.350 3.579 3.210 3.500 73,073 +0.15(+4.48%)
Jul 31, 2023 3.100 3.400 3.100 3.350 61,218 +0.25(+8.06%)
Jul 28, 2023 3.020 3.210 3.020 3.100 54,429 +0.04(+1.31%)
Jul 27, 2023 3.050 3.260 2.960 3.060 624,808 +0.09(+3.03%)
Jul 26, 2023 2.940 2.970 2.900 2.970 7,833 +0.06(+2.06%)
Jul 25, 2023 2.880 2.986 2.880 2.910 19,408 +0.05(+1.75%)
Jul 24, 2023 2.920 2.994 2.860 2.860 17,754 -0.06(-2.05%)
Jul 21, 2023 2.990 3.059 2.870 2.920 16,348 -0.07(-2.34%)
Jul 20, 2023 2.980 3.050 2.950 2.990 25,239 -0.03(-0.99%)
Jul 19, 2023 2.970 3.080 2.950 3.020 12,917 +0.03(+1.00%)
Jul 18, 2023 2.980 3.000 2.950 2.990 13,592 +0.05(+1.70%)
Jul 17, 2023 2.890 3.000 2.880 2.940 16,546 +0.02(+0.68%)
Jul 14, 2023 2.870 3.000 2.870 2.920 46,833 -0.03(-1.02%)
Jul 13, 2023 2.960 2.998 2.893 2.950 17,368 +0.00(+0.00%)
Jul 12, 2023 2.860 2.970 2.860 2.950 15,739 +0.08(+2.79%)
Jul 11, 2023 2.850 2.960 2.830 2.870 28,348 +0.02(+0.70%)
Jul 10, 2023 2.830 2.950 2.820 2.850 22,767 -0.01(-0.35%)
Jul 07, 2023 2.900 2.980 2.840 2.860 16,955 -0.06(-2.05%)
Jul 06, 2023 2.890 2.970 2.890 2.920 8,111 -0.04(-1.35%)
Jul 05, 2023 3.000 3.020 2.890 2.960 14,224 -0.04(-1.33%)
Jul 03, 2023 3.010 3.010 2.880 3.000 6,765 +0.05(+1.69%)
Jun 30, 2023 2.950 2.972 2.883 2.950 8,324 -0.03(-1.01%)
Jun 29, 2023 2.860 3.076 2.860 2.980 37,894 +0.07(+2.41%)
Jun 28, 2023 2.870 2.930 2.830 2.910 24,142 +0.04(+1.39%)
Jun 27, 2023 2.890 3.020 2.850 2.870 21,681 +0.01(+0.35%)
Jun 26, 2023 3.060 3.180 2.820 2.860 85,978 -0.30(-9.49%)
Jun 23, 2023 3.280 3.280 3.110 3.160 29,195 -0.07(-2.17%)
Jun 22, 2023 3.330 3.330 3.150 3.230 35,998 -0.10(-3.00%)
Jun 21, 2023 3.120 3.441 3.090 3.330 54,363 +0.26(+8.47%)
Jun 20, 2023 3.020 3.140 3.000 3.070 38,630 +0.05(+1.66%)
Jun 16, 2023 3.080 3.130 3.010 3.020 32,836 -0.04(-1.31%)
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.