Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 7.860 8.030 7.510 8.001 15,157 +0.10(+1.28%)
May 24, 2024 7.980 7.985 7.880 7.900 4,860 -0.00(-0.00%)
May 23, 2024 7.860 8.250 7.860 7.900 13,048 -0.07(-0.88%)
May 22, 2024 8.000 8.180 7.970 7.970 17,549 -0.07(-0.87%)
May 21, 2024 8.080 8.080 7.890 8.040 5,766 +0.03(+0.37%)
May 20, 2024 7.930 8.150 7.850 8.010 2,843 -0.02(-0.25%)
May 17, 2024 8.040 8.490 7.890 8.030 14,950 +0.03(+0.37%)
May 16, 2024 8.100 8.500 7.900 8.000 27,283 -0.05(-0.62%)
May 15, 2024 7.650 8.180 7.500 8.050 25,278 +0.14(+1.77%)
May 14, 2024 7.500 8.300 7.380 7.910 77,697 +0.41(+5.47%)
May 13, 2024 7.300 8.410 7.300 7.500 67,087 +0.55(+7.91%)
May 10, 2024 7.090 7.166 6.640 6.950 14,781 -0.20(-2.80%)
May 09, 2024 5.550 7.300 5.550 7.150 82,978 +1.30(+22.22%)
May 08, 2024 6.000 6.000 5.450 5.850 9,286 -0.13(-2.18%)
May 07, 2024 5.490 6.250 5.400 5.980 37,151 +0.56(+10.23%)
May 06, 2024 5.350 5.500 5.350 5.425 7,151 +0.06(+1.21%)
May 03, 2024 5.330 5.500 5.260 5.360 5,269 +0.04(+0.75%)
May 02, 2024 5.390 5.500 5.300 5.320 9,753 -0.04(-0.75%)
May 01, 2024 5.390 5.750 5.340 5.360 9,782 +0.02(+0.37%)
Apr 30, 2024 5.620 5.880 5.340 5.340 1,940 -0.29(-5.15%)
Apr 29, 2024 5.210 5.750 5.210 5.630 10,808 +0.35(+6.63%)
Apr 26, 2024 5.620 5.950 5.280 5.280 25,159 -0.34(-6.05%)
Apr 25, 2024 5.700 6.180 5.610 5.620 9,169 -0.14(-2.43%)
Apr 24, 2024 5.900 6.270 5.310 5.760 18,917 -0.19(-3.19%)
Apr 23, 2024 5.730 6.330 5.730 5.950 24,931 +0.11(+1.88%)
Apr 22, 2024 5.680 5.850 5.680 5.840 15,464 +0.14(+2.46%)
Apr 19, 2024 5.630 5.730 5.630 5.700 8,980 -0.02(-0.35%)
Apr 18, 2024 5.820 5.855 5.700 5.720 5,873 -0.10(-1.72%)
Apr 17, 2024 5.890 5.980 5.720 5.820 9,102 -0.08(-1.36%)
Apr 16, 2024 5.850 5.990 5.700 5.900 15,747 +0.25(+4.42%)
Apr 15, 2024 6.100 6.230 5.630 5.650 17,543 -0.58(-9.31%)
Apr 12, 2024 6.100 6.250 6.070 6.230 1,046 +0.08(+1.30%)
Apr 11, 2024 6.180 6.310 5.990 6.150 15,304 -0.02(-0.40%)
Apr 10, 2024 6.560 6.600 6.150 6.175 10,924 -0.38(-5.87%)
Apr 09, 2024 6.560 6.640 6.560 6.560 15,682 -0.03(-0.46%)
Apr 08, 2024 6.600 6.650 6.460 6.590 13,699 +0.11(+1.70%)
Apr 05, 2024 6.550 6.649 6.395 6.480 9,776 -0.16(-2.41%)
Apr 04, 2024 6.500 6.710 6.360 6.640 13,643 +0.15(+2.31%)
Apr 03, 2024 5.910 6.500 5.910 6.490 17,762 +0.42(+6.87%)
Apr 02, 2024 5.940 6.090 5.910 6.073 9,976 -0.01(-0.12%)
Apr 01, 2024 5.850 6.100 5.850 6.080 19,788 +0.07(+1.16%)
Mar 28, 2024 5.860 6.020 5.790 6.010 20,616 +0.12(+2.04%)
Mar 27, 2024 5.800 5.900 5.800 5.890 16,132 +0.05(+0.86%)
Mar 26, 2024 5.845 5.930 5.800 5.840 15,560 -0.05(-0.85%)
Mar 25, 2024 5.900 5.950 5.740 5.890 17,756 -0.09(-1.51%)
Mar 22, 2024 5.900 5.990 5.900 5.980 18,577 -0.01(-0.17%)
Mar 21, 2024 5.940 6.000 5.820 5.990 16,186 +0.04(+0.67%)
Mar 20, 2024 5.850 5.950 5.820 5.950 16,342 +0.03(+0.51%)
Mar 19, 2024 6.090 6.090 5.820 5.920 15,965 -0.17(-2.79%)
Mar 18, 2024 6.000 6.100 5.850 6.090 29,769 +0.03(+0.50%)
Mar 15, 2024 6.000 6.200 5.970 6.060 24,091 +0.01(+0.17%)
Mar 14, 2024 6.120 6.120 6.000 6.050 11,903 -0.15(-2.42%)
Mar 13, 2024 6.060 6.349 6.060 6.200 9,154 +0.17(+2.82%)
Mar 12, 2024 5.830 6.360 5.830 6.030 8,553 +0.16(+2.73%)
Mar 11, 2024 5.980 6.500 5.870 5.870 7,656 -0.32(-5.17%)
Mar 08, 2024 6.050 6.240 5.830 6.190 10,908 +0.14(+2.32%)
Mar 07, 2024 5.960 6.240 5.960 6.050 12,605 -0.10(-1.63%)
Mar 06, 2024 6.070 6.310 6.070 6.150 5,448 -0.06(-0.97%)
Mar 05, 2024 5.916 6.500 5.916 6.210 17,078 +0.16(+2.64%)
Mar 04, 2024 5.910 6.199 5.910 6.050 32,846 +0.15(+2.54%)
Mar 01, 2024 5.830 6.150 5.830 5.900 27,830 -0.11(-1.83%)
Feb 29, 2024 5.890 6.410 5.850 6.010 12,866 +0.13(+2.21%)
Feb 28, 2024 6.170 6.500 5.870 5.880 40,397 -0.26(-4.17%)
Feb 27, 2024 6.428 6.428 6.121 6.136 30,103 -0.15(-2.38%)
Feb 26, 2024 6.411 6.748 6.266 6.285 21,389 -0.41(-6.19%)
Feb 23, 2024 6.488 6.748 6.468 6.700 8,970 +0.23(+3.58%)
Feb 22, 2024 6.546 6.652 6.468 6.468 8,684 -0.19(-2.89%)
Feb 21, 2024 6.748 6.844 6.546 6.661 11,240 +0.11(+1.62%)
Feb 20, 2024 6.565 6.724 6.536 6.555 6,928 -0.13(-1.88%)
Feb 16, 2024 6.632 6.705 6.475 6.680 17,279 -0.01(-0.14%)
Feb 15, 2024 6.748 6.835 6.565 6.690 13,885 -0.13(-1.84%)
Feb 14, 2024 7.018 7.018 6.748 6.815 16,063 +0.06(+0.86%)
Feb 13, 2024 6.549 7.018 6.549 6.758 10,913 -0.12(-1.68%)
Feb 12, 2024 6.864 7.037 6.579 6.873 33,334 -0.16(-2.33%)
Feb 09, 2024 7.018 7.230 7.003 7.037 10,098 -0.12(-1.71%)
Feb 08, 2024 7.230 7.375 7.037 7.160 13,493 -0.11(-1.50%)
Feb 07, 2024 7.230 7.278 7.182 7.269 11,834 +0.01(+0.13%)
Feb 06, 2024 7.230 7.326 7.182 7.259 35,821 +0.04(+0.53%)
Feb 05, 2024 7.182 7.326 7.182 7.220 27,965 +0.00(+0.00%)
Feb 02, 2024 7.182 7.297 7.134 7.220 43,699 -0.03(-0.43%)
Feb 01, 2024 7.095 7.304 7.085 7.252 42,833 +0.02(+0.30%)
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%)
Nov 01, 2023 10.08 12.54 10.08 12.06 79,264 +1.98(+19.67%)
Oct 31, 2023 13.52 13.83 9.241 10.08 107,221 -3.62(-26.46%)
Oct 30, 2023 14.17 14.71 13.70 13.70 16,197 -0.84(-5.78%)
Oct 27, 2023 14.24 15.04 13.98 14.54 17,275 +0.61(+4.35%)
Oct 26, 2023 14.28 14.59 13.93 13.93 7,026 -0.21(-1.47%)
Oct 25, 2023 14.29 15.20 13.98 14.14 17,270 -0.39(-2.71%)
Oct 24, 2023 14.55 15.47 14.29 14.54 24,136 +0.55(+3.92%)
Oct 23, 2023 13.45 15.81 13.45 13.99 44,601 +0.55(+4.08%)
Oct 20, 2023 14.43 14.86 13.29 13.44 51,144 -0.98(-6.81%)
Oct 19, 2023 15.24 15.46 14.16 14.42 59,347 -0.66(-4.40%)
Oct 18, 2023 15.44 15.44 15.04 15.08 24,978 -0.49(-3.13%)
Oct 17, 2023 15.78 16.15 15.44 15.57 16,370 -0.35(-2.22%)
Oct 16, 2023 15.99 15.92 15.04 15.92 39,765 +0.22(+1.41%)
Oct 13, 2023 16.84 17.46 15.04 15.70 38,298 -1.11(-6.58%)
Oct 12, 2023 17.92 17.92 16.81 16.81 9,622 -1.00(-5.61%)
Oct 11, 2023 17.89 18.14 17.69 17.81 10,456 +0.06(+0.35%)
Oct 10, 2023 17.65 17.78 17.42 17.75 9,010 +0.40(+2.29%)
Oct 09, 2023 17.21 17.69 17.08 17.35 12,825 +0.16(+0.93%)
Oct 06, 2023 16.39 17.69 15.76 17.19 17,850 +0.66(+4.01%)
Oct 05, 2023 15.10 16.80 15.10 16.53 27,508 +0.47(+2.92%)
Oct 04, 2023 15.50 16.71 15.13 16.06 52,194 -0.75(-4.47%)
Oct 03, 2023 18.29 19.99 15.04 16.81 27,309 -1.46(-7.99%)
Oct 02, 2023 20.86 21.06 17.87 18.27 53,652 -3.21(-14.95%)
Sep 29, 2023 20.66 21.54 20.62 21.48 16,836 +0.87(+4.21%)
Sep 28, 2023 19.88 20.80 19.88 20.61 8,323 +0.73(+3.69%)
Sep 27, 2023 20.11 20.14 19.70 19.88 5,529 +0.23(+1.16%)
Sep 26, 2023 19.87 19.87 19.49 19.65 17,663 +0.02(+0.11%)
Sep 25, 2023 21.25 19.88 19.62 19.63 16,195 +0.32(+1.66%)
Sep 22, 2023 18.38 20.36 18.38 19.31 35,401 +0.99(+5.38%)
Sep 21, 2023 17.95 19.28 17.63 18.33 40,511 +0.84(+4.78%)
Sep 20, 2023 14.98 19.25 11.88 17.49 186,439 +2.34(+15.43%)
Sep 19, 2023 22.19 22.42 12.57 15.15 211,902 -7.09(-31.89%)
Sep 18, 2023 22.77 22.88 22.24 22.24 36,968 -0.13(-0.59%)
Sep 15, 2023 22.42 22.56 22.25 22.38 13,833 -0.19(-0.85%)
Sep 14, 2023 22.55 22.66 22.42 22.57 13,187 +0.00(+0.00%)
Sep 13, 2023 22.64 22.73 22.55 22.57 6,271 -0.11(-0.46%)
Sep 12, 2023 22.61 22.72 22.55 22.67 6,506 +0.05(+0.23%)
Sep 11, 2023 22.57 22.99 22.57 22.62 7,110 -0.02(-0.08%)
Sep 08, 2023 22.72 22.95 22.64 22.64 12,286 -0.02(-0.08%)
Sep 07, 2023 23.11 23.26 22.62 22.66 18,507 -0.46(-1.97%)
Sep 06, 2023 23.51 23.51 23.11 23.11 12,672 -0.29(-1.23%)
Sep 05, 2023 23.46 23.47 23.23 23.40 5,678 +0.04(+0.19%)
Sep 01, 2023 23.39 23.47 23.17 23.35 4,127 -0.12(-0.50%)
Aug 31, 2023 23.17 23.47 23.17 23.47 7,874 +0.07(+0.28%)
Aug 30, 2023 23.38 23.51 23.11 23.41 4,376 +0.12(+0.53%)
Aug 29, 2023 23.14 23.33 23.14 23.28 8,737 +0.17(+0.74%)
Aug 28, 2023 22.92 23.14 22.92 23.11 10,368 +0.12(+0.53%)
Aug 25, 2023 23.10 23.11 22.88 22.99 7,347 -0.16(-0.70%)
Aug 24, 2023 23.16 23.18 23.11 23.15 2,940 +0.08(+0.34%)
Aug 23, 2023 23.24 23.24 23.07 23.07 3,168 +0.19(+0.83%)
Aug 22, 2023 22.82 23.10 22.58 22.88 17,632 +0.06(+0.27%)
Aug 21, 2023 23.33 23.36 22.82 22.82 26,099 -0.23(-0.98%)
Aug 18, 2023 22.99 23.42 22.99 23.04 21,434 -0.02(-0.08%)
Aug 17, 2023 23.05 23.14 22.99 23.06 7,810 -0.03(-0.15%)
Aug 16, 2023 23.37 23.39 23.10 23.10 10,828 +0.05(+0.23%)
Aug 15, 2023 23.17 23.39 22.90 23.04 11,070 -0.01(-0.04%)
Aug 14, 2023 23.38 23.39 23.02 23.05 6,014 -0.28(-1.19%)
Aug 11, 2023 23.11 23.44 23.10 23.33 8,552 +0.16(+0.67%)
Aug 10, 2023 23.44 23.44 23.02 23.17 16,691 -0.27(-1.13%)
Aug 09, 2023 23.44 23.44 23.27 23.44 5,791 +0.17(+0.73%)
Aug 08, 2023 23.32 23.44 23.20 23.27 3,825 +0.03(+0.15%)
Aug 07, 2023 23.53 23.57 23.24 23.24 4,846 +0.14(+0.60%)
Aug 04, 2023 23.01 23.58 23.01 23.10 9,128 +0.09(+0.38%)
Aug 03, 2023 23.19 23.49 22.71 23.01 18,367 -0.26(-1.12%)
Aug 02, 2023 23.44 23.44 23.23 23.27 3,736 -0.26(-1.11%)
Aug 01, 2023 23.49 23.59 23.49 23.53 3,909 -0.24(-1.02%)
Jul 31, 2023 23.37 24.21 23.37 23.77 16,903 +0.29(+1.22%)
Jul 28, 2023 23.27 23.83 23.27 23.49 3,813 -0.33(-1.39%)
Jul 27, 2023 23.64 24.02 23.64 23.82 12,802 +0.37(+1.58%)
Jul 26, 2023 23.64 23.64 23.16 23.45 11,958 +0.07(+0.29%)
Jul 25, 2023 23.39 23.46 23.22 23.38 3,982 +0.15(+0.67%)
Jul 24, 2023 23.51 23.64 22.84 23.22 30,873 -0.37(-1.57%)
Jul 21, 2023 23.27 23.64 23.27 23.59 7,534 +0.25(+1.05%)
Jul 20, 2023 23.30 23.48 23.03 23.35 19,425 +0.06(+0.24%)
Jul 19, 2023 23.35 23.39 23.29 23.29 10,214 -0.06(-0.26%)
Jul 18, 2023 23.36 23.53 23.35 23.35 2,227 +0.02(+0.07%)
Jul 17, 2023 23.42 23.53 23.34 23.34 5,612 -0.08(-0.34%)
Jul 14, 2023 23.48 23.64 23.28 23.42 14,524 -0.05(-0.21%)
Jul 13, 2023 23.64 23.64 23.46 23.46 2,616 -0.09(-0.37%)
Jul 12, 2023 23.42 23.55 23.33 23.55 8,386 -0.09(-0.40%)
Jul 11, 2023 23.34 23.65 23.34 23.65 9,660 +0.30(+1.26%)
Jul 10, 2023 23.30 23.42 23.30 23.35 1,457 -0.03(-0.12%)
Jul 07, 2023 23.32 23.42 23.28 23.38 7,303 -0.02(-0.09%)
Jul 06, 2023 23.65 23.65 23.30 23.40 3,533 -0.11(-0.46%)
Jul 05, 2023 23.59 23.64 23.51 23.51 4,807 -0.17(-0.71%)
Jul 03, 2023 23.70 23.90 23.46 23.68 5,893 -0.43(-1.80%)
Jun 30, 2023 23.29 24.11 23.29 24.11 25,867 +0.73(+3.12%)
Jun 29, 2023 23.25 23.51 23.25 23.38 4,259 +0.09(+0.38%)
Jun 28, 2023 23.06 23.29 23.06 23.29 6,553 +0.23(+1.00%)
Jun 27, 2023 23.16 23.23 23.06 23.06 7,771 -0.12(-0.52%)
Jun 26, 2023 23.08 23.31 23.08 23.18 6,135 +0.04(+0.18%)
Jun 23, 2023 23.18 23.18 23.07 23.14 3,793 +0.09(+0.37%)
Jun 22, 2023 23.07 23.30 23.05 23.05 6,153 -0.06(-0.28%)
Jun 21, 2023 23.18 23.19 23.05 23.12 5,429 +0.02(+0.07%)
Jun 20, 2023 23.47 23.47 23.01 23.10 9,842 +0.10(+0.43%)
Jun 16, 2023 22.99 23.14 22.99 23.00 3,732 +0.01(+0.04%)
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.