NYSE, CCRD End of Day and Historical Stock Data [Corecard Corporation]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CCRD:

05 Sep 2025

LAST: 27.24	CHANGE: 0.18	OPEN: 27.20	HIGH: 27.64	ASK: 0.00	VOLUME: 57.2K
LAST: 27.24	CHG(%): 0.67	PREV: 27.06	LOW: 26.95	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	27.20	27.64	26.95	27.24	57.2K
04 Sep 25	27.33	27.42	26.78	27.06	63.1K
03 Sep 25	27.00	27.28	26.93	27.27	35.3K
02 Sep 25	27.27	27.60	27.03	27.03	43.1K
29 Aug 25	27.73	28.10	27.65	27.67	64.6K
28 Aug 25	27.76	27.97	27.48	27.90	62.5K
27 Aug 25	27.31	27.98	27.31	27.69	28.5K
26 Aug 25	27.29	27.77	27.29	27.50	51.7K
25 Aug 25	27.89	27.89	27.29	27.37	57.2K
22 Aug 25	27.15	28.28	26.80	28.05	129.1K

COMPANY PROFILE

Name:
About:	CoreCard Corporation, together with its subsidiaries, provides technology solutions and processing services to the financial technology and services market in the United States, Europe, and the Middle East. The company designs, develops, and markets a suite of software solutions to program managers, accounts receivable businesses, financial institutions, retailers, and processors to manage their credit and debit cards, prepaid cards, private label cards, fleet cards, buy now pay later programs, loyalty programs, and accounts receivable and loan transactions. Its software solutions allow companies to offer various types of transacting account or card issuing program, as well as installment and revolving loans; set up and maintain account data; record advances and payments; assess fees, interests, and other charges; resolve disputes and chargebacks; manage collections of accounts receivable; generate reports; and settle transactions with financial institutions and network schemes. The company was formerly known as Intelligent Systems Corporation and changed its name to CoreCard Corporation in December 2021. CoreCard Corporation was founded in 1973 and is headquartered in Norcross, Georgia.
Sector:	Technology
Address:	One Meca Way, Norcross, GA, United States, 30093
Website:	https://www.corecard.com
CUSIP:	45816D100
CIK:	0000320340
ISIN:	US45816D1000
FIGI:	BBG000CGZHP7

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.33
Price to Book:	3.88
Price to Sales:	3.37
EBITDA:	13.6M
Shares:	7.79M
Market Cap:	212.26M

TECHNICAL INDICATORS

MA5:	27.25
MA10:	27.48
MA20:	27.46
MA50:	27.88
MA100:	26.17
MA200:	23.74
STO9:	19.63
STO14:	18.75
RSI14:	50.24
WPR14:	-77.14
MTM14:	-0.06
ROC14:	0.00
ATR:	0.90
Week High:	28.10
Week Low:	26.78
Month High:	28.50
Month Low:	23.32
Year High:	31.99
Year Low:	12.12
Volatility:	42.81

RECENT DIVIDENDS

Date	Amount
27 Jan 2016	$0.35
05 Apr 2000	$0.52