La bourse ferme dans 5 h 38 min

CareCloud, Inc. (CCLD)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,3100+0,2300 (+21,30 %)
À la clôture : 04:00PM EDT
1,3100 0,00 (0,00 %)
Échanges après Bourse : 07:34PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20241,14001,50001,14001,31001,31001 086 700
08 mai 20241,08001,10001,07501,08001,080011 800
07 mai 20241,04001,16001,04001,06001,060027 700
06 mai 20241,07001,14001,05001,05001,050025 700
03 mai 20241,05501,17001,04001,09001,090061 900
02 mai 20241,13001,13001,10001,11001,11003 500
01 mai 20241,08001,11001,06001,11001,11009 700
30 avr. 20241,08001,10001,01001,10001,100046 100
29 avr. 20241,08001,11001,06001,11001,11009 500
26 avr. 20241,04001,09701,01901,08001,080039 400
25 avr. 20241,11001,11001,06001,06001,06009 700
24 avr. 20241,12001,13001,07101,11001,110015 000
23 avr. 20241,12001,14001,11001,14001,140016 400
22 avr. 20241,16001,16701,11001,12001,12006 000
19 avr. 20241,16001,16001,11001,14001,140013 400
18 avr. 20241,15001,18001,12001,15001,150010 800
17 avr. 20241,12001,18001,12001,16001,160013 000
16 avr. 20241,13001,16001,13001,16001,16007 800
15 avr. 20241,16001,16101,15001,16001,16006 400
12 avr. 20241,19001,21001,16001,19001,190022 700
11 avr. 20241,18001,19001,16001,19001,190010 900
10 avr. 20241,16001,18001,15001,18001,18008 500
09 avr. 20241,15001,20001,15001,20001,200024 400
08 avr. 20241,18001,19001,15001,18001,180010 000
05 avr. 20241,17001,22901,17001,20001,200027 900
04 avr. 20241,18501,20001,17101,20001,20009 600
03 avr. 20241,19001,19001,15001,18001,180017 400
02 avr. 20241,16001,28701,16001,19001,190068 600
01 avr. 20241,12001,17001,11001,15001,150033 100
28 mars 20241,18001,18501,15001,16001,160014 500
27 mars 20241,23001,23001,14001,18001,180036 700
26 mars 20241,19001,22001,15001,16001,160022 200
25 mars 20241,22001,23001,15201,21001,210069 800
22 mars 20241,20001,20001,13001,15001,150054 500
21 mars 20241,22001,25001,09001,11001,1100141 800
20 mars 20241,21001,24001,17001,19001,190067 700
19 mars 20241,26001,27801,21001,21001,210026 000
18 mars 20241,30001,30001,21001,24501,245031 800
15 mars 20241,33001,37001,26001,26001,260092 000
14 mars 20241,32001,33001,30001,33001,330037 100
13 mars 20241,26001,32001,26001,32001,320045 500
12 mars 20241,30001,31801,25001,27001,270042 600
11 mars 20241,34001,38001,29001,30001,300052 500
08 mars 20241,31001,39501,28001,34001,340083 200
07 mars 20241,31001,34001,28001,33001,330029 200
06 mars 20241,28001,33001,28001,33001,330024 200
05 mars 20241,31001,36001,27001,30001,300044 800
04 mars 20241,33001,41001,32001,36001,360038 700
01 mars 20241,37001,39001,31001,35001,350096 800
29 févr. 20241,43001,46001,34001,37001,370028 800
28 févr. 20241,41001,45801,36001,42001,420053 600
27 févr. 20241,32001,48001,31001,45001,450063 300
26 févr. 20241,31001,44001,31001,35001,350058 900
23 févr. 20241,42001,42601,30001,33001,330034 000
22 févr. 20241,54001,57001,38001,42001,420039 300
21 févr. 20241,51001,59201,50001,51001,510036 700
20 févr. 20241,36001,60001,36001,53001,5300132 500
16 févr. 20241,35001,49001,35001,41001,410055 300
15 févr. 20241,46001,46001,32001,37001,370038 400
14 févr. 20241,35101,45001,34001,43001,430041 500
13 févr. 20241,15001,36001,15001,31001,3100169 900
12 févr. 20241,31001,49001,30001,46001,460060 300
09 févr. 20241,25001,42901,23001,33001,330066 900
08 févr. 20241,20001,31001,20001,24001,240019 600
07 févr. 20241,17001,24001,13001,17001,170040 800
06 févr. 20241,16001,32001,15001,20001,200041 100
05 févr. 20241,19001,23701,13001,18001,180045 200
02 févr. 20241,23001,26501,18001,22001,220080 800
01 févr. 20241,38001,41501,23001,28001,280039 400
31 janv. 20241,36001,38001,31001,32001,320022 000
30 janv. 20241,50001,55001,33001,37001,370071 900
29 janv. 20241,35001,50001,30001,49501,495068 100
26 janv. 20241,31001,40001,29001,33501,335046 500
25 janv. 20241,28201,32001,27001,31001,310014 400
24 janv. 20241,20001,31001,20001,27001,270035 100
23 janv. 20241,37001,37001,21001,26001,260081 400
22 janv. 20241,38001,42001,23001,32001,3200113 300
19 janv. 20241,35001,41001,35001,38001,380017 600
18 janv. 20241,47001,47001,31001,38001,380026 900
17 janv. 20241,43001,43001,40001,43001,43004 700
16 janv. 20241,39001,47001,25001,43001,430048 100
12 janv. 20241,27001,42001,26101,37001,370078 700
11 janv. 20241,41001,46001,25001,30001,300058 900
10 janv. 20241,43001,47801,41001,44001,440023 800
09 janv. 20241,44001,50001,42001,43001,430013 100
08 janv. 20241,42001,49001,42001,45001,450040 900
05 janv. 20241,64001,64001,41001,45001,450058 800
04 janv. 20241,71001,71001,61001,65001,650049 900
03 janv. 20241,77001,81001,64001,71001,710060 800
02 janv. 20241,50002,04001,50001,78001,7800313 100
29 déc. 20231,65001,65101,45001,52001,5200183 000
28 déc. 20231,62001,83001,62001,66001,6600155 400
27 déc. 20231,94001,95001,54001,63001,6300323 000
26 déc. 20231,65002,05001,60001,80001,8000778 800
22 déc. 20231,40001,70001,35001,57001,5700450 300
21 déc. 20231,10001,44001,09001,39001,3900344 100
20 déc. 20230,82001,09000,81001,09001,0900362 400
19 déc. 20230,77000,83500,77000,82000,8200126 000
18 déc. 20230,78000,80000,76200,77000,770068 600
15 déc. 20230,75000,80300,72000,76200,762078 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...