Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ccur Holdings Inc (OP: CCUR )

N/A UNCHANGED
Last Price Updated: 9:44 AM EST, Feb 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.380 3.385 3.290 3.310 95,900 -0.08(-2.36%)
Dec 28, 2018 3.420 3.420 3.330 3.390 39,200 -0.04(-1.31%)
Dec 27, 2018 3.360 3.440 3.350 3.435 22,317 +0.04(+1.03%)
Dec 26, 2018 3.270 3.400 3.270 3.400 13,088 +0.14(+4.29%)
Dec 24, 2018 3.360 3.360 3.260 3.260 10,800 -0.09(-2.69%)
Dec 21, 2018 3.350 3.350 3.330 3.350 17,000 -0.00(-0.06%)
Dec 20, 2018 3.380 3.380 3.330 3.352 5,881 -0.05(-1.41%)
Dec 19, 2018 3.350 3.400 3.330 3.400 31,777 +0.05(+1.49%)
Dec 18, 2018 3.350 3.380 3.330 3.350 21,652 +0.00(+0.00%)
Dec 17, 2018 3.360 3.400 3.340 3.350 18,942 -0.04(-1.18%)
Dec 14, 2018 3.450 3.460 3.370 3.390 23,800 -0.05(-1.45%)
Dec 13, 2018 3.475 3.490 3.440 3.440 12,584 -0.02(-0.58%)
Dec 12, 2018 3.460 3.550 3.460 3.460 19,231 -0.09(-2.54%)
Dec 11, 2018 3.560 3.610 3.530 3.550 9,012 -0.05(-1.39%)
Dec 10, 2018 3.540 3.600 3.500 3.600 10,910 +0.10(+2.86%)
Dec 07, 2018 3.500 3.500 3.500 3.500 5,000 +0.00(+0.00%)
Dec 06, 2018 3.490 3.525 3.490 3.500 13,037 +0.00(+0.00%)
Dec 04, 2018 3.500 3.525 3.500 3.500 9,400 +0.00(+0.00%)
Dec 03, 2018 3.500 3.525 3.500 3.500 35,527 +0.00(+0.00%)
Nov 30, 2018 3.500 3.520 3.490 3.500 5,700 -0.04(-1.13%)
Nov 29, 2018 3.500 3.580 3.450 3.540 27,868 +0.01(+0.28%)
Nov 28, 2018 3.580 3.580 3.530 3.530 7,912 -0.07(-1.81%)
Nov 27, 2018 3.600 3.600 3.520 3.595 10,744 -0.00(-0.14%)
Nov 26, 2018 3.550 3.640 3.550 3.600 5,388 +0.01(+0.28%)
Nov 23, 2018 3.590 3.590 3.590 3.590 2,100 -0.02(-0.55%)
Nov 21, 2018 3.610 3.610 3.610 0 -0.02(-0.55%)
Nov 20, 2018 3.590 3.690 3.580 3.630 7,534 -0.06(-1.63%)
Nov 19, 2018 3.680 3.690 3.630 3.690 8,059 +0.01(+0.27%)
Nov 16, 2018 3.630 3.680 3.630 3.680 8,700 +0.10(+2.79%)
Nov 15, 2018 3.615 3.630 3.580 3.580 6,305 -0.05(-1.38%)
Nov 14, 2018 3.630 3.650 3.630 3.630 11,651 +0.05(+1.40%)
Nov 13, 2018 3.610 3.610 3.580 3.580 522 -0.06(-1.65%)
Nov 12, 2018 3.700 3.700 3.600 3.640 8,562 -0.11(-2.93%)
Nov 09, 2018 3.700 3.780 3.700 3.750 12,900 +0.06(+1.63%)
Nov 08, 2018 3.635 3.693 3.600 3.690 2,801 +0.02(+0.54%)
Nov 07, 2018 3.575 3.850 3.550 3.670 39,805 +0.07(+1.94%)
Nov 06, 2018 3.525 3.600 3.525 3.600 12,358 +0.09(+2.56%)
Nov 05, 2018 3.550 3.560 3.330 3.510 34,248 -0.12(-3.31%)
Nov 02, 2018 3.650 3.720 3.570 3.630 21,100 -0.04(-1.09%)
Nov 01, 2018 3.800 3.850 3.640 3.670 12,816 -0.17(-4.43%)
Oct 30, 2018 3.840 3.840 3.840 0 -0.11(-2.78%)
Oct 29, 2018 3.880 3.955 3.860 3.950 5,873 +0.02(+0.51%)
Oct 26, 2018 3.870 3.930 3.850 3.930 6,500 +0.06(+1.55%)
Oct 25, 2018 4.060 4.060 3.510 3.870 12,151 -0.21(-5.15%)
Oct 24, 2018 4.040 4.080 4.035 4.080 5,871 +0.08(+2.00%)
Oct 23, 2018 4.030 4.040 3.990 4.000 19,846 -0.03(-0.74%)
Oct 22, 2018 4.070 4.070 4.010 4.030 35,148 -0.04(-0.98%)
Oct 19, 2018 4.200 4.200 4.060 4.070 13,600 -0.15(-3.55%)
Oct 18, 2018 4.210 4.220 4.200 4.220 4,294 +0.01(+0.24%)
Oct 17, 2018 4.220 4.225 4.200 4.210 4,180 -0.02(-0.47%)
Oct 16, 2018 4.240 4.244 4.230 4.230 5,085 -0.02(-0.47%)
Oct 15, 2018 4.250 4.305 4.240 4.250 9,528 -0.07(-1.62%)
Oct 12, 2018 4.300 4.320 4.300 4.320 13,000 +0.02(+0.47%)
Oct 11, 2018 4.380 4.400 4.210 4.300 15,549 -0.08(-1.83%)
Oct 10, 2018 4.440 4.440 4.380 4.380 3,832 -0.09(-2.01%)
Oct 09, 2018 4.490 4.500 4.440 4.470 5,255 -0.03(-0.67%)
Oct 08, 2018 4.480 4.550 4.430 4.500 11,747 +0.02(+0.45%)
Oct 05, 2018 4.480 4.550 4.450 4.480 31,900 +0.00(+0.00%)
Oct 04, 2018 4.690 4.725 4.430 4.480 37,264 -0.22(-4.68%)
Oct 03, 2018 4.850 4.850 4.695 4.700 14,850 -0.10(-2.08%)
Oct 02, 2018 4.820 4.835 4.790 4.800 8,534 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.