CARDCONNECT CP Stock Price History, CCN Historical Prices

Add to My Stocks
$15.05 $0 (0%) CCN stock closing price Jul 06, 2017 (Closing)

View and download CARDCONNECT CP stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with CARDCONNECT CP P/E ratio, and PS ratio. The CARDCONNECT CP stock price history chart shows that the stock price was at a low of $8.95 on Oct 21, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-06 0 0 0 15.05 0 - -
2017-07-05 15.05 15.05 15 15.05 80,112 - 0.94
2017-07-04 0 0 0 15.05 0 - -
2017-07-03 15 15.05 15 15.05 138,228 - 0.94
2017-06-30 15.05 15.05 15 15.05 207,231 - 0.94
2017-06-29 15.1 15.1 15.03 15.1 305,582 - 0.94
2017-06-28 15.15 15.25 15.05 15.1 554,865 - 0.94
2017-06-27 15.13 15.2 15.1 15.2 1,892,712 - 0.95
2017-06-26 15.1 15.25 15.05 15.15 1,202,551 - 0.94
2017-06-23 15.05 15.2 15.05 15.2 2,079,247 - 0.95
2017-06-22 15.05 15.1 15 15.05 515,390 - 0.94
2017-06-21 15.05 15.08 15 15 340,742 - 0.93
2017-06-20 15 15.1 14.98 15.1 266,231 - 0.94
2017-06-19 15.03 15.05 14.95 15 582,100 - 0.93
2017-06-16 15.05 15.05 15 15 185,528 - 0.93
2017-06-15 15.03 15.05 15 15.05 185,566 - 0.94
2017-06-14 15.05 15.05 15 15.05 106,260 - 0.94
2017-06-13 15.15 15.19 15 15.05 472,339 - 0.94
2017-06-12 15.2 15.2 15.15 15.2 101,452 - 0.95
2017-06-09 15.15 15.2 15.15 15.18 43,526 - 0.95
2017-06-08 15.15 15.2 15.15 15.15 77,140 - 0.94
2017-06-07 15.15 15.2 15.15 15.2 129,808 - 0.95
2017-06-06 15.15 15.2 15.15 15.2 56,714 - 0.95
2017-06-05 15.1 15.25 15.1 15.2 540,894 - 0.95
2017-06-02 15 15.15 15 15.13 574,138 - 0.94
2017-06-01 15.05 15.05 15 15.05 419,048 - 0.94
2017-05-31 15.05 15.1 15 15 2,209,552 - 0.93
2017-05-30 15.1 15.15 15 15.05 6,883,456 - 0.94
2017-05-29 0 0 0 13.65 0 - -
2017-05-26 14 14 13.65 13.65 89,005 - 0.85
2017-05-25 14 14 13.85 13.9 27,006 - 0.87
2017-05-24 14 14 13.75 13.9 39,279 - 0.87
2017-05-23 14 14.05 13.85 13.9 63,235 - 0.87
2017-05-22 14.1 14.2 13.95 14 38,048 - 0.87
2017-05-19 14.05 14.05 13.85 13.95 29,908 - 0.87
2017-05-18 14 14.05 13.85 13.95 26,740 - 0.87
2017-05-17 13.75 14 13.75 13.95 25,900 - 0.87
2017-05-16 13.95 14 13.8 13.9 85,372 - 0.87
2017-05-15 14.05 14.25 13.85 13.85 44,581 - 0.86
2017-05-12 14 14.05 13.9 14 70,131 - 0.87
2017-05-11 13.8 14.1 13.7 13.95 83,566 - 0.87
2017-05-10 14 14.4 13.6 13.8 112,521 - 0.9
2017-05-09 13.7 13.75 13.5 13.7 43,059 - 0.89
2017-05-08 13.75 13.8 13.6 13.6 38,057 - 0.89
2017-05-05 13.85 13.85 13.55 13.65 48,529 - 0.89
2017-05-04 13.65 13.8 13.6 13.7 27,508 - 0.89
2017-05-03 13.5 13.8 13.5 13.65 28,152 - 0.89
2017-05-02 13.8 13.8 13.5 13.55 24,240 - 0.88
2017-05-01 13.75 13.85 13.7 13.75 36,300 - 0.9
2017-04-28 13.9 13.9 13.65 13.7 17,882 - 0.89
2017-04-27 13.85 13.95 13.85 13.85 10,808 - 0.9
2017-04-26 13.8 13.95 13.8 13.9 49,988 - 0.91
2017-04-25 13.95 14 13.8 13.9 13,113 - 0.91
2017-04-24 14 14.1 13.8 14 31,426 - 0.91
2017-04-21 13.95 14.1 13.8 13.9 14,268 - 0.91
2017-04-20 14.05 14.13 13.65 13.85 60,614 - 0.9
2017-04-19 14.08 14.1 13.85 13.95 23,914 - 1.29
2017-04-18 14.05 14.35 13.85 13.9 44,274 - 1.29
2017-04-17 13.9 14.25 13.9 13.95 53,889 - 1.29
2017-04-14 0 0 0 13.8 0 - -
2017-04-13 14 14 13.75 13.8 16,172 - 1.28
2017-04-12 13.75 14 13.75 13.85 51,864 - 1.28
2017-04-11 14.3 14.3 13.68 13.7 171,669 - 1.27
2017-04-10 14.05 14.4 14 14.15 149,351 - 1.31
2017-04-07 14 14.25 13.9 14.05 113,173 - 1.3
2017-04-06 13.8 14.5 13.75 14.05 196,574 - 1.3
2017-04-05 13.45 13.95 13.45 13.7 156,213 - 1.27
2017-04-04 13.2 13.5 13.1 13.35 81,387 - 1.23
2017-04-03 13.2 13.3 13.1 13.1 16,144 - 1.21
2017-03-31 13.25 13.45 13.15 13.2 40,209 - 1.22
2017-03-30 13.04 13.25 13.04 13.25 22,028 - 1.23
2017-03-29 13.2 13.3 13.1 13.15 31,909 - 1.22
2017-03-28 13.35 13.4 13.1 13.1 57,401 - 1.21
2017-03-27 13.6 13.6 13.23 13.4 57,003 - 1.24
2017-03-24 13.5 13.6 13.45 13.5 49,452 - 1.25
2017-03-23 13.55 13.55 13.4 13.5 51,860 - 1.25
2017-03-22 13.6 13.7 13.43 13.45 24,966 - 1.24
2017-03-21 13.55 13.75 13.5 13.5 29,285 - 1.25
2017-03-20 13.6 13.75 13.35 13.55 92,912 - 1.25
2017-03-17 13.6 13.8 13.55 13.6 131,777 - 1.26
2017-03-16 13.65 13.9 13.6 13.6 47,710 - 1.26
2017-03-15 13.85 13.95 13.6 13.65 58,391 - 1.26
2017-03-14 13.85 14.1 13.65 13.95 85,546 - -
2017-03-13 14.05 14.05 13.75 13.85 92,612 - -
2017-03-10 13.45 14.15 12.3 14.15 214,092 - -
2017-03-09 14.02 14.2 13.85 13.95 47,755 - -
2017-03-08 14.07 14.45 13.95 14 27,000 - -
2017-03-07 14 14.2 13.9 14.1 36,670 - -
2017-03-06 14.05 14.05 13.85 13.85 7,898 - -
Get more Data

CARDCONNECT CP Stock History Chart

View CCN PE ratio, PS ratio stocks charts and compare with peers.
CCN Chart
Note: Compare CARDCONNECT CP stock price history with the index and industry peers.

CARDCONNECT CP Stock Price History: Past 5 years

Max Stock Price15.2Jun 05,2017
Min Stock Price8.95Oct 21,2016
Avg Stock Price12.45

CARDCONNECT CP Historical PS ratio: Past 5 years

Max PS Ratio1.31Apr 10,2017
Min PS Ratio0.85May 26,2017
Avg PS Ratio1.02

CCN Industry Peers

Company Price Change (%)
Sciquest (SQI)17.750 (0%)
Loop Industries (LOOP)14.50.49 (3.27%)
Datatec (DTTLY)4.40 (0%)
Foresght Au-adr (FRSX)3.710.1 (2.62%)

CARDCONNECT CP share price history helps an investor analyze a company's history and do CARDCONNECT CP stock analysis . The price movement is easily depicted in the CARDCONNECT CP stock price history chart. The daily volume changes indicate the investor interest in the stock. CCN stock saw a high of $0, and a low of $0 on last trading day. CARDCONNECT CP historical P/S ratio was at a high of 1.31 on Apr 10, 2017 and a low of 0.85 on May 26, 2017.