CoreCard - 27 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 December 06, 2022 is 27.90.
  • The all-time high CoreCard stock closing price was 55.32 on August 26, 2019.
  • The CoreCard 52-week high stock price is 42.62, which is 52.8% above the current share price.
  • The CoreCard 52-week low stock price is 20.45, which is 26.7% below the current share price.
  • The average CoreCard stock price for the last 52 weeks is 27.60.
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
2022 26.7091 38.8600 39.2900 20.6800 27.9000 -28.09%
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 $0.243B $0.048B
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 $55.968B 51.64
Trane Technologies (TT) Ireland $40.536B 25.47
IQVIA Holdings (IQV) United States $39.364B 22.94
Block (SQ) United States $37.762B 0.00
Aptiv (APTV) Ireland $27.537B 37.78
Nu Holdings (NU) Brazil $18.717B 0.00
Rocket (RKT) United States $16.258B 30.56
Jacobs Solutions (J) United States $15.553B 17.56
Spotify Technology (SPOT) Luxembourg $15.047B 0.00
Palantir Technologies (PLTR) United States $14.956B 0.00
Full Truck Alliance (YMM) China $9.230B 0.00
Switch (SWCH) United States $8.393B 570.83
NOV (NOV) United States $8.363B 304.14
Waterdrop (WDH) China $7.213B 0.00
UiPath (PATH) United States $7.196B 0.00
Procore Technologies (PCOR) United States $6.562B 0.00
TELUS (CDA) (TIXT) Canada $5.463B 19.21
Lumen Technologies (LUMN) United States $5.380B 3.19
Evoqua Water Technologies (AQUA) United States $5.259B 49.62
Parsons (PSN) United States $5.058B 29.09
Elastic (ESTC) United States $5.005B 0.00
Instructure Holdings (INST) United States $3.591B 27.39
AMTD Digital (HKD) Hong Kong, SAR China $3.223B 0.00
SPX Technologies (SPXC) United States $3.038B 24.01
Vontier (VNT) United States $3.027B 6.16
Kyndryl Holdings (KD) United States $2.545B 0.00
Lightspeed Commerce (LSPD) Canada $2.387B 0.00
Sprinklr (CXM) United States $2.155B 0.00
N-able (NABL) United States $2.029B 93.58
Coursera (COUR) United States $1.939B 0.00
TDCX (TDCX) Singapore $1.863B 24.60
WeWork (WE) United States $1.849B 0.00
Zeta Global Holdings (ZETA) United States $1.696B 0.00
LiveRamp Holdings (RAMP) United States $1.465B 0.00
Mirion Technologies (MIR) United States $1.286B 0.00
V2X (VVX) United States $1.231B 8.69
Ecovyst (ECVT) United States $1.200B 13.16
MeridianLink (MLNK) United States $1.189B 183.75
Paymentus Holdings (PAY) United States $1.168B 158.33
PropertyGuru Group (PGRU) Singapore $0.808B 0.00
Yext (YEXT) United States $0.742B 0.00
MediaAlpha (MAX) United States $0.692B 0.00
Youdao (DAO) China $0.619B 0.00
Harsco (HSC) United States $0.584B 22.97
ATRenew (RERE) China $0.571B 0.00
SmartRent (SMRT) United States $0.462B 0.00
Bakkt Holdings (BKKT) United States $0.457B 0.00
Gaotu Techedu (GOTU) China $0.362B 10.07
Skillsoft (SKIL) United States $0.329B 0.00
OneConnect Financial Technology (OCFT) China $0.296B 0.00
Sunlight Financial Holdings (SUNL) United States $0.229B 0.00
BlackSky Technology (BKSY) United States $0.212B 0.00
Doma Holdings (DOMA) United States $0.134B 0.00
Digital Media Solutions (DMS) United States $0.106B 0.00
Owlet (OWLT) United States $0.092B 0.00
SOS (SOS) China $0.047B 0.00
Jianpu Technology (JT) China $0.036B 0.00
Shapeways Holdings (SHPW) United States $0.031B 0.00
BIT Mining (BTCM) China $0.025B 0.00
Onion Global (OG) China $0.023B 0.00
LAIX (LAIX) China $0.000B 0.00