CoreCard Corporation - Price History
Monthly price history for CCRD (CoreCard Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.10 | $12.10 |
| April 2024 | $11.98 | $11.98 |
| March 2024 | $11.05 | $11.05 |
| February 2024 | $12.76 | $12.76 |
| January 2024 | $12.10 | $12.10 |
| December 2023 | $13.83 | $13.83 |
| November 2023 | $13.03 | $13.03 |
| October 2023 | $21.37 | $21.37 |
| September 2023 | $20 | $20 |
| August 2023 | $21.24 | $21.24 |
| July 2023 | $24.03 | $24.03 |
| June 2023 | $25.36 | $25.36 |
| May 2023 | $24.06 | $24.06 |
| April 2023 | $25.76 | $25.76 |
| March 2023 | $30.13 | $30.13 |
| February 2023 | $33.27 | $33.27 |
| January 2023 | $33.48 | $33.48 |
| December 2022 | $28.97 | $28.97 |
| November 2022 | $29.91 | $29.91 |
| October 2022 | $24.50 | $24.50 |
| September 2022 | $21.77 | $21.77 |
| August 2022 | $24.25 | $24.25 |
| July 2022 | $23.82 | $23.82 |
| June 2022 | $24.41 | $24.41 |
| May 2022 | $23.46 | $23.46 |
| April 2022 | $22.79 | $22.79 |
| March 2022 | $27.40 | $27.40 |
| February 2022 | $32.22 | $32.22 |
| January 2022 | $37.10 | $37.10 |
| December 2021 | $38.80 | $38.80 |
| November 2021 | $40.56 | $40.56 |
| October 2021 | $42.33 | $42.33 |
| September 2021 | $40.61 | $40.61 |
| August 2021 | $38.59 | $38.59 |
| July 2021 | $33.79 | $33.79 |
| June 2021 | $31.46 | $31.46 |
| May 2021 | $32.67 | $32.67 |
| April 2021 | $38.32 | $38.32 |
| March 2021 | $40.91 | $40.91 |
| February 2021 | $39.68 | $39.68 |
| January 2021 | $40.49 | $40.49 |
| December 2020 | $40.11 | $40.11 |
| November 2020 | $39.27 | $39.27 |
| October 2020 | $37.92 | $37.92 |
| September 2020 | $38.98 | $38.98 |
| August 2020 | $37.59 | $37.59 |
| July 2020 | $30.32 | $30.32 |
| June 2020 | $34.08 | $34.08 |
| May 2020 | $32.03 | $32.03 |
| April 2020 | $33.54 | $33.54 |
| March 2020 | $33.99 | $33.99 |
| February 2020 | $36.67 | $36.67 |
| January 2020 | $42.45 | $42.45 |
| December 2019 | $39.94 | $39.94 |
| November 2019 | $43.54 | $43.54 |
| October 2019 | $45.17 | $45.17 |
| September 2019 | $41.54 | $41.54 |
| August 2019 | $52.89 | $52.89 |
| July 2019 | $49.09 | $49.09 |
| June 2019 | $28.79 | $28.79 |
| May 2019 | $27.24 | $27.24 |
| April 2019 | $28.26 | $28.26 |
| March 2019 | $31.94 | $31.94 |
| February 2019 | $18.67 | $18.67 |
| January 2019 | $20.85 | $20.85 |
| December 2018 | $12.92 | $12.92 |
| November 2018 | $13.84 | $13.84 |
| October 2018 | $10.01 | $10.01 |
| September 2018 | $10.57 | $10.57 |
| August 2018 | $13.24 | $13.24 |
| July 2018 | $10.12 | $10.12 |
| June 2018 | $8.67 | $8.67 |
| May 2018 | $8.38 | $8.38 |
| April 2018 | $5.32 | $5.32 |
| March 2018 | $5.11 | $5.11 |
| February 2018 | $4.94 | $4.94 |
| January 2018 | $4.94 | $4.94 |
| December 2017 | $4.56 | $4.56 |
| November 2017 | $3.87 | $3.87 |
| October 2017 | $3.85 | $3.85 |
| September 2017 | $3.82 | $3.82 |
| August 2017 | $4.20 | $4.20 |
| July 2017 | $3.65 | $3.65 |
| June 2017 | $3.50 | $3.50 |
| May 2017 | $3.75 | $3.75 |
| April 2017 | $4.20 | $4.20 |
| March 2017 | $4.50 | $4.50 |
| February 2017 | $4.40 | $4.40 |
| January 2017 | $4.21 | $4.21 |
| December 2016 | $4.24 | $4.24 |
| November 2016 | $4.20 | $4.20 |
| October 2016 | $3.62 | $3.62 |
| September 2016 | $3.66 | $3.66 |
| August 2016 | $3.68 | $3.68 |
| July 2016 | $3.96 | $3.96 |
| June 2016 | $3.72 | $3.72 |
| May 2016 | $3.54 | $3.54 |
| April 2016 | $3.62 | $3.62 |
| March 2016 | $3.44 | $3.44 |
| February 2016 | $2.76 | $2.76 |
| January 2016 | $2.94 | $2.94 |
| December 2015 | $2.90 | $3.23 |
| November 2015 | $2.60 | $2.90 |
| October 2015 | $2.60 | $2.90 |
| September 2015 | $2.60 | $2.90 |
| August 2015 | $2.61 | $2.90 |
| July 2015 | $2.60 | $2.89 |
| June 2015 | $2.67 | $2.97 |
| May 2015 | $2.86 | $3.18 |
| April 2015 | $2.66 | $2.96 |
| March 2015 | $2.59 | $2.88 |
| February 2015 | $1.85 | $2.06 |
| January 2015 | $1.91 | $2.13 |
| December 2014 | $1.45 | $1.61 |
| November 2014 | $1.06 | $1.18 |
| October 2014 | $1.07 | $1.19 |
| September 2014 | $1.23 | $1.37 |
| August 2014 | $1.26 | $1.40 |
| July 2014 | $1.46 | $1.63 |
| June 2014 | $1.23 | $1.37 |
| May 2014 | $1.28 | $1.43 |
| April 2014 | $1.43 | $1.59 |
| March 2014 | $1.51 | $1.68 |
| February 2014 | $2.18 | $2.43 |
| January 2014 | $1.76 | $1.96 |
| December 2013 | $1.46 | $1.62 |
| November 2013 | $1.37 | $1.52 |
| October 2013 | $1.39 | $1.55 |
| September 2013 | $1.36 | $1.51 |
| August 2013 | $1.13 | $1.25 |
| July 2013 | $1.04 | $1.16 |
| June 2013 | $1.13 | $1.26 |
| May 2013 | $1.22 | $1.36 |
| April 2013 | $1.26 | $1.40 |
| March 2013 | $1.40 | $1.56 |
| February 2013 | $1.12 | $1.25 |
| January 2013 | $1.22 | $1.35 |
| December 2012 | $1.23 | $1.37 |
| November 2012 | $1.35 | $1.50 |
| October 2012 | $1.40 | $1.55 |
| September 2012 | $1.33 | $1.48 |
| August 2012 | $1.46 | $1.62 |
| July 2012 | $1.46 | $1.63 |
| June 2012 | $1.36 | $1.51 |
| May 2012 | $1.47 | $1.64 |
| April 2012 | $1.54 | $1.71 |
| March 2012 | $1.30 | $1.45 |
| February 2012 | $1.41 | $1.57 |
| January 2012 | $1.41 | $1.57 |
| December 2011 | $1.44 | $1.60 |
| November 2011 | $1.51 | $1.68 |
| October 2011 | $1.53 | $1.70 |
| September 2011 | $1.35 | $1.50 |
| August 2011 | $1.60 | $1.78 |
| July 2011 | $1.20 | $1.33 |
| June 2011 | $1.21 | $1.35 |
| May 2011 | $1.40 | $1.56 |
| April 2011 | $1.70 | $1.89 |
| March 2011 | $1.58 | $1.75 |
| February 2011 | $1.46 | $1.62 |
| January 2011 | $1.33 | $1.48 |
| December 2010 | $1.16 | $1.29 |
| November 2010 | $1.12 | $1.25 |
| October 2010 | $0.94 | $1.05 |
| September 2010 | $0.90 | $1 |
| August 2010 | $0.95 | $1.06 |
| July 2010 | $1.10 | $1.22 |
| June 2010 | $1.12 | $1.25 |
| May 2010 | $1.03 | $1.15 |
| April 2010 | $1.06 | $1.18 |
| March 2010 | $1.08 | $1.20 |
| February 2010 | $1.08 | $1.20 |
| January 2010 | $1.03 | $1.15 |
| December 2009 | $0.84 | $0.94 |
| November 2009 | $1 | $1.11 |
| October 2009 | $1.16 | $1.29 |
| September 2009 | $1.18 | $1.31 |
| August 2009 | $1.24 | $1.38 |
| July 2009 | $0.99 | $1.10 |
| June 2009 | $0.65 | $0.72 |
| May 2009 | $0.62 | $0.69 |
| April 2009 | $0.63 | $0.70 |
| March 2009 | $0.81 | $0.90 |
| February 2009 | $0.76 | $0.85 |
| January 2009 | $0.90 | $1 |
| December 2008 | $0.93 | $1.03 |
| November 2008 | $1.12 | $1.25 |
| October 2008 | $1.53 | $1.70 |
| September 2008 | $1.89 | $2.10 |
| August 2008 | $2.96 | $3.29 |
| July 2008 | $2.92 | $3.25 |
| June 2008 | $2.78 | $3.10 |
| May 2008 | $2.96 | $3.30 |
| April 2008 | $2.74 | $3.05 |
| March 2008 | $2.70 | $3 |
| February 2008 | $2.78 | $3.10 |
| January 2008 | $2.92 | $3.25 |
| December 2007 | $3.01 | $3.35 |
| November 2007 | $2.96 | $3.30 |
| October 2007 | $3.14 | $3.49 |
| September 2007 | $3.05 | $3.40 |
| August 2007 | $3.01 | $3.35 |
| July 2007 | $3.18 | $3.54 |
| June 2007 | $3.37 | $3.75 |
| May 2007 | $3.41 | $3.80 |
| April 2007 | $3.55 | $3.95 |
| March 2007 | $3.86 | $4.30 |
| February 2007 | $3.40 | $3.78 |
| January 2007 | $3.91 | $4.35 |
| December 2006 | $2.87 | $3.20 |
| November 2006 | $2.52 | $2.80 |
| October 2006 | $2.42 | $2.70 |
| September 2006 | $2.14 | $2.38 |
| August 2006 | $1.81 | $2.01 |
| July 2006 | $1.91 | $2.13 |
| June 2006 | $1.82 | $2.02 |
| May 2006 | $1.80 | $2 |
| April 2006 | $1.95 | $2.17 |
| March 2006 | $2.06 | $2.29 |
| February 2006 | $2.42 | $2.70 |
| January 2006 | $2.36 | $2.63 |
| December 2005 | $1.92 | $2.14 |
| November 2005 | $2.11 | $2.35 |
| October 2005 | $3.03 | $3.37 |
| September 2005 | $2.54 | $2.83 |
| August 2005 | $2.60 | $2.89 |
| July 2005 | $1.98 | $2.20 |
| June 2005 | $1.81 | $2.01 |
| May 2005 | $1.86 | $2.07 |
| April 2005 | $1.98 | $2.21 |
| March 2005 | $2.08 | $2.32 |
| February 2005 | $2.81 | $3.13 |
| January 2005 | $2.64 | $2.94 |
| December 2004 | $1.82 | $2.02 |
| November 2004 | $2.07 | $2.30 |
| October 2004 | $1.80 | $2 |
| September 2004 | $1.78 | $1.98 |
| August 2004 | $1.71 | $1.90 |
| July 2004 | $1.48 | $1.65 |
| June 2004 | $1.66 | $1.85 |
| May 2004 | $1.66 | $1.85 |
| April 2004 | $1.84 | $2.05 |
| March 2004 | $2.02 | $2.25 |
| February 2004 | $1.80 | $2 |
| January 2004 | $1.68 | $1.87 |
| December 2003 | $1.53 | $1.70 |
| November 2003 | $1.60 | $1.78 |
| October 2003 | $1.71 | $1.90 |
| September 2003 | $1.46 | $1.62 |
| August 2003 | $1.54 | $1.71 |
| July 2003 | $1.90 | $2.11 |
| June 2003 | $1.39 | $1.55 |
| May 2003 | $1.57 | $1.75 |
| April 2003 | $1.58 | $1.76 |
| March 2003 | $1.26 | $1.40 |
| February 2003 | $1.36 | $1.52 |
| January 2003 | $1.42 | $1.58 |
| December 2002 | $1.48 | $1.65 |
| November 2002 | $1.71 | $1.90 |
| October 2002 | $1.56 | $1.74 |
| September 2002 | $1.49 | $1.66 |
| August 2002 | $1.80 | $2 |
| July 2002 | $2.26 | $2.51 |
| June 2002 | $2.56 | $2.85 |
| May 2002 | $2.77 | $3.08 |
| April 2002 | $2.78 | $3.10 |
| March 2002 | $2.70 | $3 |
| February 2002 | $2.70 | $3 |
| January 2002 | $2.74 | $3.05 |
| December 2001 | $2.74 | $3.05 |
| November 2001 | $2.83 | $3.15 |
| October 2001 | $2.87 | $3.20 |
| September 2001 | $2.87 | $3.20 |
| August 2001 | $3.14 | $3.50 |
| July 2001 | $3.28 | $3.65 |
| June 2001 | $4.09 | $4.55 |
| May 2001 | $3.95 | $4.40 |
| April 2001 | $3.37 | $3.75 |
| March 2001 | $3.50 | $3.90 |
| February 2001 | $3.14 | $3.50 |
| January 2001 | $3.48 | $3.87 |
| December 2000 | $3.03 | $3.38 |
| November 2000 | $3.82 | $4.25 |
| October 2000 | $4.94 | $5.50 |
| September 2000 | $3.70 | $4.12 |
| August 2000 | $5.11 | $5.69 |
| July 2000 | $3.48 | $3.88 |
| June 2000 | $3.82 | $4.25 |
| May 2000 | $3.82 | $4.25 |
| April 2000 | $4.38 | $4.88 |
| March 2000 | $7.92 | $9.38 |
| February 2000 | $8.66 | $10.25 |
| January 2000 | $4.01 | $4.75 |
| December 1999 | $3.38 | $4 |
| November 1999 | $2.22 | $2.62 |
| October 1999 | $2.38 | $2.81 |
| September 1999 | $2.01 | $2.38 |
| August 1999 | $2.32 | $2.75 |
| July 1999 | $2.69 | $3.19 |
| June 1999 | $2.54 | $3 |
| May 1999 | $2.59 | $3.06 |
| April 1999 | $1.90 | $2.25 |
| March 1999 | $1.90 | $2.25 |
| February 1999 | $1.85 | $2.19 |
| January 1999 | $1.80 | $2.12 |
| December 1998 | $1.43 | $1.69 |
| November 1998 | $1.64 | $1.94 |
| October 1998 | $1.53 | $1.81 |
| September 1998 | $1.95 | $2.31 |
| August 1998 | $2.75 | $3.25 |
| July 1998 | $2.85 | $3.38 |
| June 1998 | $2.64 | $3.12 |
| May 1998 | $3.17 | $3.75 |
| April 1998 | $3.48 | $4.12 |
| March 1998 | $3.38 | $4 |
| February 1998 | $3.22 | $3.81 |
| January 1998 | $4.01 | $4.75 |
| December 1997 | $4.12 | $4.88 |
| November 1997 | $4.44 | $5.25 |
| October 1997 | $5.28 | $6.25 |
| September 1997 | $4.96 | $5.88 |
| August 1997 | $4.12 | $4.88 |
| July 1997 | $5.12 | $6.06 |
| June 1997 | $4.17 | $4.94 |
| May 1997 | $3.48 | $4.12 |
| April 1997 | $2.69 | $3.19 |
| March 1997 | $2.64 | $3.12 |
| February 1997 | $2.85 | $3.38 |
| January 1997 | $2.90 | $3.44 |
| December 1996 | $2.54 | $3 |
| November 1996 | $2.43 | $2.88 |
| October 1996 | $2.32 | $2.75 |
| September 1996 | $2.38 | $2.81 |
| August 1996 | $2.11 | $2.50 |
| July 1996 | $2.01 | $2.38 |
| June 1996 | $2.11 | $2.50 |
| May 1996 | $2.11 | $2.50 |
| April 1996 | $1.64 | $1.94 |
| March 1996 | $1.69 | $2 |
| February 1996 | $1.85 | $2.19 |
| January 1996 | $1.80 | $2.12 |
| December 1995 | $1.80 | $2.12 |
| November 1995 | $1.90 | $2.25 |
| October 1995 | $2.06 | $2.44 |
| September 1995 | $2.06 | $2.44 |
| August 1995 | $1.64 | $1.94 |
| July 1995 | $1.74 | $2.06 |
| June 1995 | $1.48 | $1.75 |
| May 1995 | $1.43 | $1.69 |
| April 1995 | $1.58 | $1.88 |
| March 1995 | $1.37 | $1.62 |
| February 1995 | $1.64 | $1.94 |
| January 1995 | $1.85 | $2.19 |
| December 1994 | $1.80 | $2.12 |
| November 1994 | $1.80 | $2.12 |
| October 1994 | $1.74 | $2.06 |
| September 1994 | $1.95 | $2.31 |
| August 1994 | $1.58 | $1.88 |
| July 1994 | $1.64 | $1.94 |
| June 1994 | $1.74 | $2.06 |
| May 1994 | $1.80 | $2.12 |
| April 1994 | $1.69 | $2 |
| March 1994 | $1.74 | $2.06 |
| February 1994 | $1.69 | $2 |
| January 1994 | $2.06 | $2.44 |
| December 1993 | $1.64 | $1.94 |
| November 1993 | $1.37 | $1.62 |
| October 1993 | $1.37 | $1.62 |
| September 1993 | $1.37 | $1.62 |
| August 1993 | $1.37 | $1.62 |
| July 1993 | $1.53 | $1.81 |
| June 1993 | $1.58 | $1.88 |
| May 1993 | $1.48 | $1.75 |
| April 1993 | $1.58 | $1.88 |
| March 1993 | $1.37 | $1.62 |
| February 1993 | $1.37 | $1.62 |
| January 1993 | $1.48 | $1.75 |
| December 1992 | $1.48 | $1.75 |
| November 1992 | $1.58 | $1.88 |
| October 1992 | $1.06 | $1.25 |
| September 1992 | $1.16 | $1.38 |
| August 1992 | $0.95 | $1.12 |
| July 1992 | $1.16 | $1.38 |
| June 1992 | $1.16 | $1.38 |
| May 1992 | $1.37 | $1.62 |
| April 1992 | $1.37 | $1.62 |
| March 1992 | $1.48 | $1.75 |
| February 1992 | $1.48 | $1.75 |
| January 1992 | $1.58 | $1.88 |
| December 1991 | $0.95 | $1.12 |
| November 1991 | $0.84 | $1 |
| October 1991 | $0.95 | $1.12 |
| September 1991 | $1.06 | $1.25 |
| August 1991 | $1.06 | $1.25 |
| July 1991 | $0.95 | $1.12 |
| June 1991 | $0.84 | $1 |
| May 1991 | $1.16 | $1.38 |
| April 1991 | $1.27 | $1.50 |
| March 1991 | $1.16 | $1.38 |
| February 1991 | $1.06 | $1.25 |
| January 1991 | $1.06 | $1.25 |
| December 1990 | $0.95 | $1.12 |
| November 1990 | $1.06 | $1.25 |
| October 1990 | $0.84 | $1 |
| September 1990 | $1.06 | $1.25 |
| August 1990 | $1.27 | $1.50 |
| July 1990 | $1.69 | $2 |
| June 1990 | $1.80 | $2.12 |
| May 1990 | $1.90 | $2.25 |
| April 1990 | $1.80 | $2.12 |
| March 1990 | $1.90 | $2.25 |
| February 1990 | $1.80 | $2.12 |
| January 1990 | $1.69 | $2 |
| December 1989 | $1.90 | $2.25 |
| November 1989 | $2.01 | $2.38 |
| October 1989 | $1.90 | $2.25 |
| September 1989 | $2.01 | $2.38 |
| August 1989 | $2.11 | $2.50 |
| July 1989 | $2.14 | $2.62 |
| June 1989 | $2.24 | $2.75 |
| May 1989 | $2.24 | $2.75 |
| April 1989 | $2.14 | $2.62 |
| March 1989 | $2.04 | $2.50 |
| February 1989 | $2.04 | $2.50 |
| January 1989 | $1.93 | $2.38 |
| December 1988 | $1.83 | $2.25 |
| November 1988 | $2.24 | $2.75 |
| October 1988 | $2.24 | $3 |
| September 1988 | $2.40 | $3.38 |
| August 1988 | $2.31 | $3.25 |
| July 1988 | $2.40 | $3.38 |
| June 1988 | $2.22 | $3.12 |
| May 1988 | $2.76 | $3.88 |
| April 1988 | $2.85 | $4 |
| March 1988 | $2.85 | $4 |
| February 1988 | $3.11 | $4.38 |
| January 1988 | $3.47 | $4.88 |
| December 1987 | $3.20 | $4.50 |
| November 1987 | $3.45 | $5 |
| October 1987 | $3.54 | $5.12 |
| September 1987 | $5.26 | $7.62 |
| August 1987 | $5.26 | $7.88 |
| July 1987 | $4.59 | $6.88 |
| June 1987 | $4.42 | $6.88 |
| May 1987 | $4.03 | $6.50 |
| April 1987 | $4.11 | $6.62 |
| March 1987 | $4.88 | $7.88 |
| February 1987 | $4.80 | $8 |
| January 1987 | $4.66 | $7.75 |
| December 1986 | $4.28 | $7.12 |
| November 1986 | $4.13 | $6.88 |
| October 1986 | $4.80 | $8 |
| September 1986 | $3.45 | $5.75 |
| August 1986 | $3.68 | $6.12 |
| July 1986 | $3.68 | $6.12 |
| June 1986 | $3.30 | $5.50 |
| May 1986 | $3.90 | $6.50 |
| April 1986 | $3.23 | $5.38 |
| March 1986 | $3 | $5 |
| February 1986 | $2.93 | $4.88 |
| January 1986 | $3 | $5 |
| December 1985 | $2.85 | $4.75 |
| November 1985 | $2.40 | $4 |
| October 1985 | $1.80 | $3 |
| September 1985 | $2.63 | $4.38 |
| August 1985 | $3.15 | $5.25 |
| July 1985 | $3.08 | $5.12 |
| June 1985 | $3.68 | $6.12 |
| May 1985 | $4.05 | $6.75 |
| April 1985 | $4.05 | $6.75 |
| March 1985 | $3.60 | $6 |
| February 1985 | $4.80 | $8 |
| January 1985 | $5.33 | $8.88 |
| December 1984 | $5.18 | $8.62 |
| November 1984 | $5.26 | $8.75 |
CCRD
Price: $12.10
52 week price:
Earnings Per Share: 0.40 USD
P/E Ratio: 27.17
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 13000
Market Capitalization: 90.5 million
Average Dividend Frequency: 1