NYSE - Delayed Quote • USD
CoreCard Corporation (CCRD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.92 | 12.14 | 11.55 | 11.92 | 11.92 | 18,000 |
Apr 25, 2024 | 12.23 | 12.67 | 11.90 | 12.15 | 12.15 | 22,700 |
Apr 24, 2024 | 12.30 | 12.50 | 12.11 | 12.30 | 12.30 | 24,000 |
Apr 23, 2024 | 12.07 | 12.63 | 12.03 | 12.45 | 12.45 | 16,500 |
Apr 22, 2024 | 11.68 | 12.28 | 11.66 | 12.21 | 12.21 | 23,600 |
Apr 19, 2024 | 11.51 | 11.98 | 11.12 | 11.88 | 11.88 | 24,400 |
Apr 18, 2024 | 12.71 | 12.71 | 11.54 | 11.68 | 11.68 | 33,300 |
Apr 17, 2024 | 13.64 | 15.20 | 11.89 | 12.88 | 12.88 | 101,000 |
Apr 16, 2024 | 10.45 | 13.35 | 10.44 | 13.14 | 13.14 | 122,100 |
Apr 15, 2024 | 10.42 | 10.76 | 10.25 | 10.62 | 10.62 | 41,900 |
Apr 12, 2024 | 10.69 | 10.82 | 10.31 | 10.40 | 10.40 | 18,200 |
Apr 11, 2024 | 10.66 | 10.92 | 10.32 | 10.65 | 10.65 | 29,400 |
Apr 10, 2024 | 10.77 | 10.87 | 10.09 | 10.70 | 10.70 | 39,100 |
Apr 9, 2024 | 11.14 | 11.36 | 10.35 | 10.66 | 10.66 | 19,100 |
Apr 8, 2024 | 10.80 | 11.47 | 10.66 | 11.25 | 11.25 | 29,400 |
Apr 5, 2024 | 10.94 | 10.96 | 10.66 | 10.76 | 10.76 | 28,100 |
Apr 4, 2024 | 11.13 | 11.37 | 10.91 | 11.01 | 11.01 | 26,200 |
Apr 3, 2024 | 10.79 | 11.22 | 10.79 | 11.11 | 11.11 | 25,800 |
Apr 2, 2024 | 10.80 | 11.08 | 10.44 | 10.98 | 10.98 | 34,100 |
Apr 1, 2024 | 10.81 | 11.45 | 10.68 | 10.78 | 10.78 | 28,600 |
Mar 28, 2024 | 10.92 | 11.08 | 10.80 | 11.05 | 11.05 | 34,300 |
Mar 27, 2024 | 10.46 | 11.61 | 10.46 | 11.02 | 11.02 | 73,400 |
Mar 26, 2024 | 10.35 | 10.50 | 10.02 | 10.32 | 10.32 | 55,500 |
Mar 25, 2024 | 10.60 | 10.71 | 10.40 | 10.50 | 10.50 | 40,900 |
Mar 22, 2024 | 11.75 | 11.75 | 10.60 | 10.71 | 10.71 | 30,500 |
Mar 21, 2024 | 11.08 | 11.80 | 10.87 | 11.60 | 11.60 | 57,200 |
Mar 20, 2024 | 10.91 | 11.69 | 10.82 | 11.21 | 11.21 | 34,200 |
Mar 19, 2024 | 10.86 | 11.00 | 10.54 | 10.95 | 10.95 | 28,000 |
Mar 18, 2024 | 11.49 | 11.57 | 10.66 | 10.72 | 10.72 | 23,500 |
Mar 15, 2024 | 11.17 | 11.62 | 10.28 | 11.30 | 11.30 | 102,300 |
Mar 14, 2024 | 11.75 | 11.92 | 11.00 | 11.00 | 11.00 | 62,500 |
Mar 13, 2024 | 11.53 | 12.24 | 11.53 | 11.96 | 11.96 | 33,300 |
Mar 12, 2024 | 11.48 | 11.91 | 11.41 | 11.64 | 11.64 | 32,200 |
Mar 11, 2024 | 11.46 | 12.44 | 11.30 | 11.43 | 11.43 | 26,500 |
Mar 8, 2024 | 11.93 | 12.38 | 11.55 | 11.55 | 11.55 | 32,300 |
Mar 7, 2024 | 11.69 | 12.00 | 11.57 | 11.71 | 11.71 | 29,400 |
Mar 6, 2024 | 11.93 | 12.07 | 11.58 | 11.73 | 11.73 | 21,400 |
Mar 5, 2024 | 11.18 | 12.54 | 11.18 | 11.83 | 11.83 | 41,200 |
Mar 4, 2024 | 12.81 | 12.96 | 10.82 | 11.30 | 11.30 | 48,700 |
Mar 1, 2024 | 12.94 | 13.24 | 12.75 | 12.80 | 12.80 | 27,300 |
Feb 29, 2024 | 13.04 | 13.05 | 12.73 | 12.76 | 12.76 | 19,300 |
Feb 28, 2024 | 12.51 | 13.27 | 12.51 | 12.69 | 12.69 | 35,700 |
Feb 27, 2024 | 12.38 | 12.79 | 12.15 | 12.53 | 12.53 | 28,700 |
Feb 26, 2024 | 11.88 | 12.26 | 11.81 | 12.20 | 12.20 | 36,900 |
Feb 23, 2024 | 11.91 | 12.65 | 11.86 | 11.88 | 11.88 | 43,600 |
Feb 22, 2024 | 11.48 | 12.39 | 11.48 | 12.12 | 12.12 | 44,200 |
Feb 21, 2024 | 11.05 | 11.78 | 10.97 | 11.60 | 11.60 | 24,000 |
Feb 20, 2024 | 11.02 | 11.25 | 10.65 | 11.21 | 11.21 | 39,200 |
Feb 16, 2024 | 11.15 | 11.33 | 10.15 | 10.91 | 10.91 | 162,000 |
Feb 15, 2024 | 11.56 | 11.56 | 10.50 | 11.05 | 11.05 | 134,100 |
Feb 14, 2024 | 13.58 | 13.58 | 11.02 | 11.62 | 11.62 | 56,100 |
Feb 13, 2024 | 12.62 | 12.83 | 12.27 | 12.39 | 12.39 | 39,000 |
Feb 12, 2024 | 12.52 | 13.22 | 12.46 | 13.03 | 13.03 | 18,800 |
Feb 9, 2024 | 12.57 | 13.18 | 12.49 | 12.50 | 12.50 | 45,700 |
Feb 8, 2024 | 12.35 | 12.58 | 12.31 | 12.47 | 12.47 | 13,000 |
Feb 7, 2024 | 11.99 | 12.37 | 11.99 | 12.34 | 12.34 | 18,500 |
Feb 6, 2024 | 11.88 | 12.37 | 11.75 | 12.02 | 12.02 | 45,100 |
Feb 5, 2024 | 12.05 | 12.06 | 11.72 | 11.75 | 11.75 | 56,900 |
Feb 2, 2024 | 12.51 | 12.51 | 11.70 | 12.09 | 12.09 | 47,000 |
Feb 1, 2024 | 12.26 | 12.97 | 12.21 | 12.59 | 12.59 | 58,400 |
Jan 31, 2024 | 12.26 | 12.46 | 11.98 | 12.10 | 12.10 | 40,300 |
Jan 30, 2024 | 12.19 | 12.28 | 11.98 | 12.07 | 12.07 | 35,200 |
Jan 29, 2024 | 12.09 | 12.26 | 12.04 | 12.18 | 12.18 | 12,300 |
Jan 26, 2024 | 12.02 | 12.13 | 11.89 | 12.06 | 12.06 | 16,500 |
Jan 25, 2024 | 11.98 | 12.01 | 11.80 | 11.93 | 11.93 | 51,800 |
Jan 24, 2024 | 12.07 | 12.73 | 11.81 | 11.87 | 11.87 | 25,700 |
Jan 23, 2024 | 12.05 | 12.63 | 11.85 | 11.98 | 11.98 | 22,700 |
Jan 22, 2024 | 11.69 | 11.97 | 11.56 | 11.90 | 11.90 | 23,300 |
Jan 19, 2024 | 12.08 | 12.10 | 11.65 | 11.78 | 11.78 | 25,300 |
Jan 18, 2024 | 12.00 | 12.21 | 11.88 | 11.96 | 11.96 | 34,900 |
Jan 17, 2024 | 12.01 | 12.24 | 11.79 | 12.12 | 12.12 | 26,700 |
Jan 16, 2024 | 12.39 | 12.42 | 12.12 | 12.17 | 12.17 | 19,700 |
Jan 12, 2024 | 12.32 | 12.47 | 12.15 | 12.22 | 12.22 | 24,800 |
Jan 11, 2024 | 12.34 | 12.49 | 12.12 | 12.16 | 12.16 | 19,700 |
Jan 10, 2024 | 12.15 | 12.56 | 12.13 | 12.20 | 12.20 | 16,900 |
Jan 9, 2024 | 12.56 | 12.83 | 12.14 | 12.25 | 12.25 | 16,900 |
Jan 8, 2024 | 12.66 | 12.90 | 12.59 | 12.79 | 12.79 | 12,800 |
Jan 5, 2024 | 12.50 | 12.90 | 12.50 | 12.79 | 12.79 | 43,600 |
Jan 4, 2024 | 12.90 | 13.01 | 12.51 | 12.57 | 12.57 | 20,100 |
Jan 3, 2024 | 13.67 | 13.67 | 12.66 | 12.97 | 12.97 | 26,800 |
Jan 2, 2024 | 13.61 | 13.98 | 13.45 | 13.50 | 13.50 | 34,400 |
Dec 29, 2023 | 14.07 | 14.20 | 13.80 | 13.83 | 13.83 | 17,000 |
Dec 28, 2023 | 14.28 | 14.32 | 13.99 | 14.10 | 14.10 | 24,900 |
Dec 27, 2023 | 14.49 | 14.49 | 14.29 | 14.38 | 14.38 | 15,300 |
Dec 26, 2023 | 14.14 | 14.45 | 14.14 | 14.29 | 14.29 | 27,900 |
Dec 22, 2023 | 14.65 | 14.66 | 13.97 | 14.24 | 14.24 | 29,000 |
Dec 21, 2023 | 14.39 | 14.56 | 14.29 | 14.34 | 14.34 | 24,000 |
Dec 20, 2023 | 14.37 | 14.68 | 14.16 | 14.18 | 14.18 | 20,600 |
Dec 19, 2023 | 14.20 | 14.71 | 14.13 | 14.30 | 14.30 | 33,900 |
Dec 18, 2023 | 14.84 | 14.84 | 14.08 | 14.20 | 14.20 | 24,600 |
Dec 15, 2023 | 14.34 | 14.93 | 14.34 | 14.67 | 14.67 | 80,400 |
Dec 14, 2023 | 14.09 | 14.39 | 13.92 | 14.20 | 14.20 | 49,800 |
Dec 13, 2023 | 13.28 | 14.10 | 13.28 | 13.86 | 13.86 | 67,900 |
Dec 12, 2023 | 13.13 | 13.63 | 13.13 | 13.48 | 13.48 | 91,300 |
Dec 11, 2023 | 14.39 | 14.46 | 13.23 | 13.38 | 13.38 | 43,300 |
Dec 8, 2023 | 13.83 | 14.74 | 13.83 | 14.37 | 14.37 | 70,600 |
Dec 7, 2023 | 13.99 | 14.20 | 13.82 | 14.04 | 14.04 | 57,600 |
Dec 6, 2023 | 14.08 | 14.43 | 13.78 | 13.91 | 13.91 | 50,900 |
Dec 5, 2023 | 13.68 | 14.17 | 13.50 | 14.02 | 14.02 | 61,000 |
Dec 4, 2023 | 12.93 | 13.58 | 12.88 | 13.41 | 13.41 | 79,300 |
Dec 1, 2023 | 13.02 | 13.69 | 12.75 | 13.16 | 13.16 | 55,100 |
Nov 30, 2023 | 12.91 | 13.22 | 12.75 | 13.03 | 13.03 | 54,600 |
Nov 29, 2023 | 14.28 | 14.28 | 12.62 | 13.03 | 13.03 | 136,400 |
Nov 28, 2023 | 15.41 | 15.85 | 15.41 | 15.62 | 15.62 | 49,300 |
Nov 27, 2023 | 15.94 | 16.37 | 15.48 | 15.58 | 15.58 | 21,500 |
Nov 24, 2023 | 16.26 | 16.26 | 15.89 | 16.20 | 16.20 | 4,500 |
Nov 22, 2023 | 16.62 | 16.62 | 15.87 | 16.02 | 16.02 | 53,400 |
Nov 21, 2023 | 16.39 | 16.77 | 16.21 | 16.32 | 16.32 | 38,300 |
Nov 20, 2023 | 15.75 | 17.00 | 15.75 | 16.68 | 16.68 | 47,600 |
Nov 17, 2023 | 15.92 | 16.22 | 15.63 | 16.06 | 16.06 | 43,300 |
Nov 16, 2023 | 15.51 | 15.94 | 15.51 | 15.86 | 15.86 | 68,300 |
Nov 15, 2023 | 15.93 | 16.38 | 15.71 | 15.74 | 15.74 | 62,200 |
Nov 14, 2023 | 15.52 | 16.31 | 15.52 | 16.02 | 16.02 | 64,400 |
Nov 13, 2023 | 15.52 | 15.97 | 14.61 | 15.02 | 15.02 | 68,200 |
Nov 10, 2023 | 15.74 | 15.88 | 15.11 | 15.67 | 15.67 | 33,200 |
Nov 9, 2023 | 15.68 | 16.82 | 15.28 | 15.41 | 15.41 | 105,700 |
Nov 8, 2023 | 15.88 | 16.00 | 15.14 | 15.50 | 15.50 | 36,800 |
Nov 7, 2023 | 15.90 | 16.26 | 15.62 | 15.84 | 15.84 | 19,800 |
Nov 6, 2023 | 16.66 | 16.66 | 15.75 | 16.27 | 16.27 | 23,800 |
Nov 3, 2023 | 17.17 | 17.64 | 16.30 | 16.37 | 16.37 | 34,200 |
Nov 2, 2023 | 16.26 | 17.08 | 16.26 | 16.86 | 16.86 | 23,800 |
Nov 1, 2023 | 20.00 | 20.00 | 16.61 | 16.70 | 16.70 | 56,400 |
Oct 31, 2023 | 21.32 | 21.75 | 20.55 | 21.37 | 21.37 | 19,600 |
Oct 30, 2023 | 20.44 | 20.84 | 20.00 | 20.62 | 20.62 | 10,700 |
Oct 27, 2023 | 19.19 | 20.55 | 19.13 | 19.84 | 19.84 | 15,700 |
Oct 26, 2023 | 19.36 | 20.38 | 18.78 | 20.23 | 20.23 | 13,300 |
Oct 25, 2023 | 18.95 | 19.79 | 18.83 | 19.38 | 19.38 | 30,000 |
Oct 24, 2023 | 19.44 | 19.44 | 18.71 | 18.88 | 18.88 | 16,400 |
Oct 23, 2023 | 19.50 | 20.29 | 19.29 | 19.44 | 19.44 | 10,200 |
Oct 20, 2023 | 19.74 | 20.78 | 19.53 | 19.88 | 19.88 | 25,600 |
Oct 19, 2023 | 18.71 | 20.02 | 18.71 | 19.64 | 19.64 | 32,600 |
Oct 18, 2023 | 19.57 | 19.93 | 18.86 | 18.92 | 18.92 | 11,800 |
Oct 17, 2023 | 21.00 | 21.00 | 19.85 | 19.94 | 19.94 | 25,600 |
Oct 16, 2023 | 20.52 | 20.52 | 20.07 | 20.20 | 20.20 | 17,600 |
Oct 13, 2023 | 19.84 | 20.51 | 19.60 | 20.03 | 20.03 | 14,800 |
Oct 12, 2023 | 20.97 | 20.97 | 20.00 | 20.17 | 20.17 | 28,800 |
Oct 11, 2023 | 20.48 | 21.44 | 19.64 | 20.97 | 20.97 | 43,500 |
Oct 10, 2023 | 21.72 | 21.93 | 20.62 | 20.85 | 20.85 | 19,500 |
Oct 9, 2023 | 20.99 | 21.70 | 20.99 | 21.44 | 21.44 | 9,800 |
Oct 6, 2023 | 20.25 | 21.00 | 19.31 | 20.80 | 20.80 | 37,500 |
Oct 5, 2023 | 19.60 | 20.38 | 19.60 | 20.32 | 20.32 | 22,000 |
Oct 4, 2023 | 20.03 | 20.57 | 19.38 | 20.25 | 20.25 | 43,300 |
Oct 3, 2023 | 19.81 | 20.49 | 19.81 | 20.48 | 20.48 | 17,200 |
Oct 2, 2023 | 19.21 | 20.71 | 19.21 | 20.40 | 20.40 | 31,200 |
Sep 29, 2023 | 19.42 | 20.54 | 19.42 | 20.00 | 20.00 | 16,000 |
Sep 28, 2023 | 19.50 | 19.90 | 19.45 | 19.68 | 19.68 | 10,200 |
Sep 27, 2023 | 19.76 | 20.05 | 19.21 | 19.79 | 19.79 | 20,500 |
Sep 26, 2023 | 20.22 | 20.41 | 19.76 | 20.13 | 20.13 | 16,500 |
Sep 25, 2023 | 20.99 | 21.00 | 20.24 | 20.90 | 20.90 | 19,100 |
Sep 22, 2023 | 20.90 | 20.98 | 20.26 | 20.74 | 20.74 | 19,200 |
Sep 21, 2023 | 21.23 | 21.35 | 20.42 | 20.77 | 20.77 | 18,200 |
Sep 20, 2023 | 21.82 | 22.27 | 21.30 | 21.64 | 21.64 | 22,100 |
Sep 19, 2023 | 21.34 | 21.68 | 21.09 | 21.56 | 21.56 | 13,100 |
Sep 18, 2023 | 20.97 | 21.20 | 20.68 | 21.14 | 21.14 | 11,200 |
Sep 15, 2023 | 20.32 | 21.66 | 19.71 | 21.21 | 21.21 | 87,500 |
Sep 14, 2023 | 20.75 | 20.79 | 20.21 | 20.36 | 20.36 | 21,700 |
Sep 13, 2023 | 21.71 | 21.86 | 20.43 | 20.67 | 20.67 | 49,300 |
Sep 12, 2023 | 21.80 | 21.87 | 21.34 | 21.79 | 21.79 | 18,900 |
Sep 11, 2023 | 21.47 | 21.47 | 21.22 | 21.39 | 21.39 | 9,300 |
Sep 8, 2023 | 22.08 | 22.08 | 21.21 | 21.47 | 21.47 | 11,300 |
Sep 7, 2023 | 23.17 | 23.17 | 21.58 | 21.79 | 21.79 | 28,600 |
Sep 6, 2023 | 22.56 | 23.12 | 21.82 | 23.11 | 23.11 | 33,300 |
Sep 5, 2023 | 21.11 | 22.59 | 21.11 | 22.43 | 22.43 | 41,400 |
Sep 1, 2023 | 21.45 | 21.78 | 21.11 | 21.31 | 21.31 | 12,300 |
Aug 31, 2023 | 21.50 | 22.11 | 21.12 | 21.24 | 21.24 | 17,900 |
Aug 30, 2023 | 22.17 | 22.19 | 21.15 | 21.31 | 21.31 | 22,700 |
Aug 29, 2023 | 22.32 | 22.50 | 21.68 | 22.16 | 22.16 | 16,800 |
Aug 28, 2023 | 22.34 | 22.53 | 21.98 | 22.37 | 22.37 | 8,700 |
Aug 25, 2023 | 22.00 | 22.31 | 21.94 | 22.01 | 22.01 | 10,700 |
Aug 24, 2023 | 21.58 | 22.27 | 21.58 | 21.95 | 21.95 | 25,300 |
Aug 23, 2023 | 21.45 | 22.33 | 21.22 | 21.79 | 21.79 | 21,400 |
Aug 22, 2023 | 21.33 | 21.70 | 21.22 | 21.31 | 21.31 | 7,000 |
Aug 21, 2023 | 21.94 | 22.28 | 21.79 | 21.91 | 21.91 | 9,200 |
Aug 18, 2023 | 21.50 | 21.97 | 21.37 | 21.92 | 21.92 | 11,300 |
Aug 17, 2023 | 21.96 | 21.96 | 21.44 | 21.63 | 21.63 | 22,100 |
Aug 16, 2023 | 22.20 | 22.21 | 21.76 | 21.78 | 21.78 | 19,900 |
Aug 15, 2023 | 22.41 | 22.68 | 22.01 | 22.09 | 22.09 | 14,100 |
Aug 14, 2023 | 22.26 | 22.89 | 21.76 | 22.36 | 22.36 | 44,200 |
Aug 11, 2023 | 22.11 | 22.82 | 22.11 | 22.40 | 22.40 | 18,800 |
Aug 10, 2023 | 22.21 | 22.47 | 22.00 | 22.30 | 22.30 | 18,600 |
Aug 9, 2023 | 22.41 | 22.50 | 21.73 | 22.34 | 22.34 | 58,800 |
Aug 8, 2023 | 22.61 | 22.74 | 22.00 | 22.55 | 22.55 | 16,300 |
Aug 7, 2023 | 23.21 | 23.38 | 22.88 | 23.05 | 23.05 | 29,900 |
Aug 4, 2023 | 22.50 | 23.26 | 22.50 | 22.75 | 22.75 | 20,000 |
Aug 3, 2023 | 22.30 | 22.75 | 22.23 | 22.48 | 22.48 | 34,800 |
Aug 2, 2023 | 23.51 | 23.74 | 22.21 | 22.25 | 22.25 | 42,900 |
Aug 1, 2023 | 23.64 | 23.90 | 23.18 | 23.47 | 23.47 | 62,500 |
Jul 31, 2023 | 23.61 | 24.32 | 23.48 | 24.03 | 24.03 | 24,100 |
Jul 28, 2023 | 24.05 | 24.14 | 23.54 | 23.61 | 23.61 | 13,300 |
Jul 27, 2023 | 24.01 | 24.27 | 23.71 | 23.84 | 23.84 | 16,700 |
Jul 26, 2023 | 23.83 | 24.21 | 23.73 | 23.95 | 23.95 | 14,600 |
Jul 25, 2023 | 23.99 | 24.54 | 23.90 | 23.98 | 23.98 | 19,300 |
Jul 24, 2023 | 23.26 | 24.54 | 23.26 | 24.11 | 24.11 | 47,800 |
Jul 21, 2023 | 23.68 | 23.74 | 23.13 | 23.24 | 23.24 | 23,200 |
Jul 20, 2023 | 23.85 | 23.95 | 23.30 | 23.61 | 23.61 | 16,300 |
Jul 19, 2023 | 23.50 | 24.16 | 23.50 | 23.90 | 23.90 | 21,000 |
Jul 18, 2023 | 23.85 | 24.25 | 23.52 | 23.57 | 23.57 | 14,300 |
Jul 17, 2023 | 23.64 | 24.14 | 23.52 | 23.81 | 23.81 | 24,300 |
Jul 14, 2023 | 23.43 | 23.86 | 23.36 | 23.56 | 23.56 | 20,900 |
Jul 13, 2023 | 23.23 | 23.75 | 23.23 | 23.44 | 23.44 | 19,100 |
Jul 12, 2023 | 23.33 | 23.43 | 22.82 | 23.29 | 23.29 | 57,200 |
Jul 11, 2023 | 23.23 | 23.40 | 22.84 | 23.11 | 23.11 | 39,700 |
Jul 10, 2023 | 23.67 | 23.69 | 23.19 | 23.19 | 23.19 | 16,800 |
Jul 7, 2023 | 23.56 | 24.04 | 23.42 | 23.73 | 23.73 | 46,700 |
Jul 6, 2023 | 22.97 | 23.71 | 22.82 | 23.64 | 23.64 | 53,300 |
Jul 5, 2023 | 23.00 | 23.75 | 22.70 | 23.37 | 23.37 | 102,200 |
Jul 3, 2023 | 24.75 | 24.75 | 22.77 | 23.45 | 23.45 | 75,900 |
Jun 30, 2023 | 25.77 | 25.89 | 25.21 | 25.36 | 25.36 | 25,400 |
Jun 29, 2023 | 25.39 | 25.74 | 25.13 | 25.67 | 25.67 | 16,100 |
Jun 28, 2023 | 24.70 | 25.42 | 24.62 | 25.11 | 25.11 | 23,500 |
Jun 27, 2023 | 25.21 | 25.48 | 23.96 | 24.67 | 24.67 | 43,400 |
Jun 26, 2023 | 24.90 | 25.90 | 24.89 | 24.89 | 24.89 | 36,600 |
Jun 23, 2023 | 26.15 | 26.94 | 24.83 | 25.01 | 25.01 | 818,900 |
Jun 22, 2023 | 27.16 | 27.16 | 26.22 | 26.54 | 26.54 | 41,700 |
Jun 21, 2023 | 26.03 | 26.92 | 25.22 | 26.63 | 26.63 | 47,800 |
Jun 20, 2023 | 25.27 | 26.44 | 24.93 | 26.04 | 26.04 | 42,600 |
Jun 16, 2023 | 25.83 | 26.28 | 25.21 | 25.21 | 25.21 | 28,100 |
Jun 15, 2023 | 25.84 | 26.30 | 25.49 | 26.06 | 26.06 | 20,000 |
Jun 14, 2023 | 26.31 | 26.60 | 25.50 | 26.03 | 26.03 | 37,300 |
Jun 13, 2023 | 25.93 | 26.38 | 25.93 | 26.30 | 26.30 | 18,800 |
Jun 12, 2023 | 25.40 | 26.35 | 25.40 | 25.99 | 25.99 | 16,700 |
Jun 9, 2023 | 25.61 | 25.80 | 25.43 | 25.56 | 25.56 | 14,300 |
Jun 8, 2023 | 26.45 | 26.45 | 25.32 | 25.39 | 25.39 | 22,400 |
Jun 7, 2023 | 25.58 | 26.32 | 25.29 | 25.81 | 25.81 | 30,700 |
Jun 6, 2023 | 25.05 | 25.45 | 25.05 | 25.33 | 25.33 | 13,600 |
Jun 5, 2023 | 25.93 | 25.93 | 25.15 | 25.22 | 25.22 | 10,500 |
Jun 2, 2023 | 24.76 | 25.98 | 24.76 | 25.66 | 25.66 | 21,700 |
Jun 1, 2023 | 24.31 | 25.40 | 24.31 | 24.91 | 24.91 | 33,400 |
May 31, 2023 | 23.81 | 24.81 | 23.71 | 24.06 | 24.06 | 52,600 |
May 30, 2023 | 24.43 | 24.54 | 23.91 | 24.00 | 24.00 | 22,300 |
May 26, 2023 | 24.80 | 24.98 | 24.14 | 24.38 | 24.38 | 20,400 |
May 25, 2023 | 25.75 | 26.01 | 24.29 | 24.53 | 24.53 | 58,600 |
May 24, 2023 | 25.63 | 25.97 | 25.09 | 25.69 | 25.69 | 22,500 |
May 23, 2023 | 26.01 | 26.13 | 25.04 | 25.14 | 25.14 | 14,200 |
May 22, 2023 | 24.97 | 26.20 | 24.97 | 25.89 | 25.89 | 26,700 |
May 19, 2023 | 25.49 | 25.49 | 24.68 | 24.93 | 24.93 | 34,000 |
May 18, 2023 | 24.75 | 25.92 | 24.75 | 25.14 | 25.14 | 73,200 |
May 17, 2023 | 24.00 | 25.29 | 24.00 | 24.91 | 24.91 | 30,900 |
May 16, 2023 | 23.68 | 24.35 | 23.61 | 24.09 | 24.09 | 17,000 |
May 15, 2023 | 23.75 | 24.40 | 23.60 | 24.00 | 24.00 | 22,000 |
May 12, 2023 | 23.51 | 23.90 | 23.10 | 23.56 | 23.56 | 46,800 |
May 11, 2023 | 23.26 | 24.15 | 23.00 | 23.59 | 23.59 | 36,600 |
May 10, 2023 | 23.93 | 24.11 | 22.95 | 23.37 | 23.37 | 36,600 |
May 9, 2023 | 23.38 | 24.14 | 23.31 | 23.57 | 23.57 | 32,300 |
May 8, 2023 | 24.25 | 24.28 | 23.51 | 23.57 | 23.57 | 22,600 |
May 5, 2023 | 24.79 | 25.00 | 24.09 | 24.26 | 24.26 | 15,300 |
May 4, 2023 | 25.65 | 25.94 | 24.86 | 24.99 | 24.99 | 51,000 |
May 3, 2023 | 25.61 | 26.10 | 24.45 | 25.32 | 25.32 | 27,900 |
May 2, 2023 | 25.21 | 25.41 | 24.88 | 25.14 | 25.14 | 23,300 |
May 1, 2023 | 25.65 | 25.90 | 24.89 | 25.55 | 25.55 | 25,300 |
Apr 28, 2023 | 25.00 | 26.03 | 25.00 | 25.76 | 25.76 | 15,100 |
Apr 27, 2023 | 25.10 | 25.54 | 24.67 | 25.00 | 25.00 | 32,300 |
Related Tickers
ONTF ON24, Inc.
6.74
+1.20%
AMSWA American Software, Inc.
10.22
+0.99%
PDFS PDF Solutions, Inc.
31.04
+2.82%
LAW CS Disco, Inc.
7.84
+4.53%
RSSS Research Solutions, Inc.
3.0450
+1.84%
ENFN Enfusion, Inc.
9.42
0.00%
WFCF Where Food Comes From, Inc.
12.15
+0.83%
3DP.AX Pointerra Limited
0.0410
-2.38%
TRAK ReposiTrak, Inc.
16.23
+3.71%
ALKT Alkami Technology, Inc.
24.52
+2.77%