CARDCONNECT CP Stock Price History, CCN Historical Prices

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

CARDCONNECT CP stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 25 Oct, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-0515.0515.0515.0015.0580112N/A0.94
2017-07-0315.0015.0515.0015.05138228N/A0.94
2017-06-3015.0515.0515.0015.05207231N/A0.94
2017-06-2915.1015.1015.0315.10305582N/A0.94
2017-06-2715.1315.2015.1015.201892712N/A0.95
2017-06-2615.1015.2515.0515.151202551N/A0.94
2017-06-2315.0515.2015.0515.202079247N/A0.95
2017-06-2215.0515.1015.0015.05515390N/A0.94
2017-06-1615.0515.0515.0015.00185528N/A0.93
2017-06-1415.0515.0515.0015.05106260N/A0.94
2017-06-1315.1515.1915.0015.05472339N/AN/A
2017-06-1215.2015.2015.1515.20101452N/A0.95
2017-06-0915.1515.2015.1515.1843526N/A0.95
2017-06-0815.1515.2015.1515.1577140N/A0.94
2017-06-0715.1515.2015.1515.20129808N/A0.95
2017-06-0615.1515.2015.1515.2056714N/A0.95
2017-06-0515.1015.2515.1015.20540894N/A0.95
2017-06-0215.0015.1515.0015.13574138N/A0.94
2017-06-0115.0515.0515.0015.05419048N/A0.94
2017-05-3115.0515.1015.0015.002209552N/A0.93
2017-05-3015.1015.1515.0015.056883456N/A0.94
2017-05-2614.0014.0013.6513.6589005N/A0.85
2017-05-2514.0014.0013.8513.9027006N/A0.87
2017-05-2414.0014.0013.7513.9039279N/A0.87
2017-05-2314.0014.0513.8513.9063235N/A0.87
2017-05-2214.1014.2013.9514.0038048N/A0.87
2017-05-1914.0514.0513.8513.9529908N/A0.87
2017-05-1814.0014.0513.8513.9526740N/A0.87
2017-05-1713.7514.0013.7513.9525900N/A0.87
2017-05-1613.9514.0013.8013.9085372N/A0.87
2017-05-1514.0514.2513.8513.8544581N/A0.86
2017-05-1214.0014.0513.9014.0070131N/A0.87
2017-05-1113.8014.1013.7013.9583566N/A0.87
2017-05-1014.0014.4013.6013.80112521N/A0.90
2017-05-0913.7013.7513.5013.7043059N/A0.89
2017-05-0813.7513.8013.6013.6038057N/A0.89
2017-05-0513.8513.8513.5513.6548529N/A0.89
2017-05-0413.6513.8013.6013.7027508N/A0.89
2017-05-0313.5013.8013.5013.6528152N/A0.89
2017-05-0213.8013.8013.5013.5524240N/A0.88
2017-05-0113.7513.8513.7013.7536300N/A0.90
2017-04-2813.9013.9013.6513.7017882N/A0.89
2017-04-2713.8513.9513.8513.8510808N/A0.90
2017-04-2613.8013.9513.8013.9049988N/A0.91
2017-04-2513.9514.0013.8013.9013113N/A0.91
2017-04-2414.0014.1013.8014.0031426N/A0.91
2017-04-2113.9514.1013.8013.9014268N/A0.91
2017-04-2014.0514.1313.6513.8560614N/A0.90
2017-04-1914.0814.1013.8513.9523914N/A1.29
2017-04-1814.0514.3513.8513.9044274N/A1.29
2017-04-1713.9014.2513.9013.9553889N/A1.29
2017-04-140.000.000.0013.800N/AN/A
2017-04-1314.0014.0013.7513.8016172N/A1.28
2017-04-1213.7514.0013.7513.8551864N/A1.28
2017-04-1114.3014.3013.6813.70171669N/A1.27
2017-04-1014.0514.4014.0014.15149351N/A1.31
2017-04-0714.0014.2513.9014.05113173N/A1.30
2017-04-0613.8014.5013.7514.05196574N/A1.30
2017-04-0513.4513.9513.4513.70156213N/A1.27
2017-04-0413.2013.5013.1013.3581387N/A1.23
2017-04-0313.2013.3013.1013.1016144N/A1.21
2017-03-3113.2513.4513.1513.2040209N/A1.22
2017-03-3013.0413.2513.0413.2522028N/A1.23
2017-03-2913.2013.3013.1013.1531909N/A1.22
2017-03-2813.3513.4013.1013.1057401N/A1.21
2017-03-2713.6013.6013.2313.4057003N/A1.24
2017-03-2413.5013.6013.4513.5049452N/A1.25
2017-03-2313.5513.5513.4013.5051860N/A1.25
2017-03-2213.6013.7013.4313.4524966N/A1.24
2017-03-2113.5513.7513.5013.5029285N/A1.25
2017-03-2013.6013.7513.3513.5592912N/A1.25
2017-03-1713.6013.8013.5513.60131777N/A1.26
2017-03-1613.6513.9013.6013.6047710N/A1.26
2017-03-1513.8513.9513.6013.6558391N/A1.26
2017-03-1413.8514.1013.6513.9585546N/AN/A
2017-03-1314.0514.0513.7513.8592612N/AN/A
2017-03-1013.4514.1512.3014.15214092N/AN/A
2017-03-0914.0214.2013.8513.9547755N/AN/A
2017-03-0814.0714.4513.9514.0027000N/AN/A
2017-03-0714.0014.2013.9014.1036670N/AN/A
2017-03-0614.0514.0513.8513.857898N/AN/A
2017-03-0314.1014.2013.7013.9531003N/AN/A
2017-03-0214.0514.2014.0014.0030044N/AN/A
2017-03-0114.2614.3013.8014.1536791N/AN/A
2017-02-2814.3514.4014.2514.2515855N/AN/A
2017-02-2714.4514.6514.3514.4093726N/AN/A
2017-02-2414.4514.5014.2514.4553427N/AN/A
2017-02-2314.3014.6014.0014.45152421N/AN/A
2017-02-2213.9514.2013.9514.20141450N/AN/A
Get more Data

CARDCONNECT CP Stock 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 Historical Prices: Past 5 years

Max Stock Price 15.2 Jun 05,2017
Min Stock Price 8.95 Oct 25,2016
Avg Stock Price 12.42

CARDCONNECT CP Historical PS ratio: Past 5 years

Max PS Ratio 1.31 Apr 10,2017
Min PS Ratio 0.85 May 26,2017
Avg PS Ratio 1.02

CCN Industry Peers

Company Price Change (%)
Imagination Tec (IGNMF)1.770.07 (3.8%)
Sciquest (SQI)17.750 (0%)
Veritone Inc (VERI)46.211.97 (34.97%)
Wandisco Plc (WANSF)8.40 (0%)

CARDCONNECT CP historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in CARDCONNECT CP stock analysis. The price movement is easily depicted in the CARDCONNECT CP stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CCN closed at 15.05 and traded with a volume of 0 on the last trading day. The average P/S ratio was 1.02 as can be seen by CARDCONNECT CP stock price history. .