CoreCard - 28 Year Stock Price History | CCRD

Historical daily share price chart and data for CoreCard since 1995 adjusted for splits. The latest closing stock price for CoreCard as of March 30, 2023 is 29.22.
  • The all-time high CoreCard stock closing price was 55.32 on August 26, 2019.
  • The CoreCard 52-week high stock price is 35.48, which is 21.4% above the current share price.
  • The CoreCard 52-week low stock price is 20.45, which is 30% below the current share price.
  • The average CoreCard stock price for the last 52 weeks is 26.26.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
CoreCard Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2023 31.9402 28.4700 35.2000 27.8300 29.2200 0.86%
2022 26.7973 38.8600 39.2900 20.6800 28.9700 -25.34%
2021 38.4239 40.2000 52.9100 30.6000 38.8000 -3.27%
2020 36.3086 40.6900 44.5800 24.9800 40.1100 0.43%
2019 35.9598 14.2500 55.3200 13.3600 39.9400 209.13%
2018 8.7544 4.4200 14.6500 4.3600 12.9200 183.33%
2017 4.1133 4.2300 4.7500 3.5000 4.5600 7.55%
2016 3.5488 2.9060 4.4700 2.6808 4.2400 46.59%
2015 2.4616 1.5109 2.9373 1.4776 2.8925 100.62%
2014 1.4141 1.5045 2.3910 1.0119 1.4418 -0.61%
2013 1.2438 1.2269 1.6030 0.9672 1.4507 18.33%
2012 1.4094 1.3522 1.7730 1.1588 1.2260 -14.43%
2011 1.4467 1.1463 2.4358 1.0925 1.4328 24.03%
2010 1.0238 0.8418 1.5133 0.8418 1.1552 37.23%
2009 0.8775 0.9313 1.3433 0.5015 0.8418 -8.74%
2008 2.4527 2.9552 3.1791 0.8955 0.9224 -69.25%
2007 3.2870 2.8128 3.9851 2.8119 3.0000 4.68%
2006 2.1170 1.8985 2.9552 1.7194 2.8658 49.54%
2005 2.2387 1.8179 3.5821 1.7910 1.9164 5.94%
2004 1.7782 1.5224 2.3284 1.4328 1.8090 18.83%
2003 1.5196 1.5134 1.9701 1.1194 1.5224 3.03%
2002 2.2723 2.8657 2.9104 1.3433 1.4776 -45.90%
2001 3.2620 3.0224 4.3254 2.6507 2.7313 -9.63%
2000 4.7660 3.4139 10.7210 2.8549 3.0224 -10.14%
1999 2.2631 1.5766 3.4686 1.4715 3.3635 136.97%
1998 2.7585 3.7839 4.2043 1.1562 1.4194 -65.37%
1997 3.9750 2.5756 6.4116 2.4175 4.0992 62.50%
1996 2.0601 1.7826 2.7328 1.5766 2.5226 41.18%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.239B $0.070B
CoreCard Corporation is a provider of credit technology solutions and processing services to the financial technology and services market. CoreCard Corporation, formerly known as Intelligent Systems Corporation, is based in NORCROSS, Ga.
Stock Name Country Market Cap PE Ratio
Thomson Reuters Corp (TRI) Canada $60.391B 49.99
Trane Technologies (TT) Ireland $41.850B 24.79
Block (SQ) United States $38.385B 0.00
IQVIA Holdings (IQV) United States $35.343B 20.28
Aptiv (APTV) Ireland $29.268B 31.76
Spotify Technology (SPOT) Luxembourg $24.765B 0.00
Nu Holdings (NU) Brazil $20.100B 218.00
Rocket (RKT) United States $17.093B 0.00
Palantir Technologies (PLTR) United States $16.811B 0.00
Jacobs Solutions (J) United States $14.473B 16.20
Waterdrop (WDH) China $11.036B 12.17
UiPath (PATH) United States $8.718B 0.00
Procore Technologies (PCOR) United States $8.063B 0.00
Full Truck Alliance (YMM) China $7.961B 144.00
NOV (NOV) United States $7.173B 46.82
Evoqua Water Technologies (AQUA) United States $5.801B 52.18
TELUS (CDA) (TIXT) Canada $5.341B 17.32
Elastic (ESTC) United States $5.335B 0.00
Coherent (COHR) United States $4.885B 11.02
Parsons (PSN) United States $4.626B 27.44
Vontier (VNT) United States $4.016B 8.37
Instructure Holdings (INST) United States $3.643B 33.54
Kyndryl Holdings (KD) United States $3.206B 0.00
SPX Technologies (SPXC) United States $3.149B 22.48
Sprinklr (CXM) United States $2.777B 0.00
Lumen Technologies (LUMN) United States $2.653B 1.71
N-able (NABL) United States $2.212B 81.00
Zeta Global Holdings (ZETA) United States $2.161B 0.00
Lightspeed Commerce (LSPD) Canada $2.141B 0.00
Mirion Technologies (MIR) United States $1.815B 38.33
Coursera (COUR) United States $1.621B 0.00
LiveRamp Holdings (RAMP) United States $1.372B 0.00
MeridianLink (MLNK) United States $1.338B 236.86
Ecovyst (ECVT) United States $1.317B 14.07
TDCX (TDCX) Singapore $1.250B 17.16
AMTD Digital (HKD) Hong Kong, SAR China $1.240B 0.00
V2X (VVX) United States $1.215B 8.39
Gaotu Techedu (GOTU) China $1.152B 448.00
Yext (YEXT) United States $1.134B 0.00
Paymentus Holdings (PAY) United States $1.039B 140.50
Youdao (DAO) China $1.017B 0.00
MediaAlpha (MAX) United States $0.912B 0.00
PropertyGuru Group (PGRU) Singapore $0.804B 0.00
ATRenew (RERE) China $0.717B 0.00
Amprius Technologies (AMPX) United States $0.585B 0.00
Harsco (HSC) United States $0.520B 59.46
WeWork (WE) United States $0.510B 0.00
SmartRent (SMRT) United States $0.452B 0.00
Xperi (XPER) United States $0.443B 0.00
Bakkt Holdings (BKKT) United States $0.385B 0.10
Skillsoft (SKIL) United States $0.316B 0.00
FiscalNote Holdings (NOTE) United States $0.243B 0.00
OneConnect Financial Technology (OCFT) China $0.202B 0.00
BlackSky Technology (BKSY) United States $0.190B 0.00
Doma Holdings (DOMA) United States $0.119B 0.00
Rubicon Technologies (RBT) United States $0.111B 0.00
Digital Media Solutions (DMS) United States $0.046B 0.00
SOS (SOS) China $0.040B 0.00
Sunlight Financial Holdings (SUNL) United States $0.039B 0.00
Owlet (OWLT) United States $0.037B 0.00
Jianpu Technology (JT) China $0.033B 0.00
BIT Mining (BTCM) China $0.024B 0.00
Shapeways Holdings (SHPW) United States $0.020B 0.00
LAIX (LAIX) China $0.000B 0.00