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 (%)
Mar 31, 2020 3.400 3.460 3.400 3.400 3,657 -0.10(-2.86%)
Mar 30, 2020 3.350 3.500 3.060 3.500 16,744 +0.10(+2.94%)
Mar 27, 2020 3.500 3.500 3.400 3.400 7,700 +0.00(+0.00%)
Mar 26, 2020 3.350 3.400 3.350 3.400 2,114 +0.10(+3.03%)
Mar 25, 2020 3.400 3.400 3.000 3.300 721 -0.20(-5.71%)
Mar 24, 2020 3.350 3.500 3.350 3.500 3,271 +0.25(+7.69%)
Mar 23, 2020 3.250 3.300 3.000 3.250 12,622 -0.15(-4.41%)
Mar 20, 2020 3.570 3.570 3.400 3.400 1,800 -0.15(-4.23%)
Mar 19, 2020 3.640 3.640 3.550 3.550 578 +0.05(+1.43%)
Mar 18, 2020 3.460 3.500 3.300 3.500 7,955 +0.04(+1.16%)
Mar 17, 2020 3.600 3.600 3.450 3.460 7,480 -0.29(-7.73%)
Mar 16, 2020 3.600 3.900 3.550 3.750 1,512 -0.15(-3.85%)
Mar 13, 2020 3.900 3.900 3.900 3.900 500 -0.10(-2.50%)
Mar 12, 2020 4.150 4.150 4.000 4.000 2,429 -0.30(-6.98%)
Mar 11, 2020 4.350 4.350 4.250 4.300 5,631 -0.06(-1.38%)
Mar 10, 2020 4.400 4.400 4.360 4.360 1,739 -0.04(-0.91%)
Mar 09, 2020 4.400 4.500 4.400 4.400 12,107 -0.24(-5.17%)
Mar 06, 2020 4.640 4.640 4.640 4.640 100 +0.29(+6.67%)
Mar 05, 2020 4.650 4.650 4.310 4.350 6,102 -0.05(-1.14%)
Mar 04, 2020 4.400 4.400 4.390 4.400 915 +0.00(+0.00%)
Mar 03, 2020 4.400 4.420 4.400 4.400 4,463 -0.02(-0.45%)
Mar 02, 2020 4.470 4.470 4.400 4.420 1,723 -0.05(-1.12%)
Feb 28, 2020 4.380 4.500 4.200 4.470 10,200 +0.06(+1.48%)
Feb 27, 2020 4.330 4.500 4.250 4.405 14,117 -0.04(-1.01%)
Feb 26, 2020 4.500 4.500 4.310 4.450 21,999 -0.15(-3.26%)
Feb 25, 2020 4.600 4.600 4.500 4.600 7,675 -0.10(-2.13%)
Feb 24, 2020 4.500 4.700 4.490 4.700 9,210 -0.07(-1.47%)
Feb 21, 2020 4.840 4.840 4.500 4.770 19,100 -0.13(-2.65%)
Feb 20, 2020 4.850 4.950 4.760 4.900 4,784 +0.10(+2.08%)
Feb 19, 2020 4.800 4.990 4.800 4.800 9,589 -0.10(-2.04%)
Feb 18, 2020 4.755 4.920 4.750 4.900 59,873 +0.10(+2.08%)
Feb 14, 2020 4.610 4.950 4.580 4.800 170,100 +0.35(+7.87%)
Feb 13, 2020 4.460 4.460 4.450 4.450 1,196 -0.02(-0.45%)
Feb 12, 2020 4.550 4.550 4.410 4.470 11,034 -0.05(-1.11%)
Feb 11, 2020 4.520 4.520 4.520 4.520 500 -0.08(-1.74%)
Feb 10, 2020 4.500 4.600 4.500 4.600 2,151 +0.10(+2.22%)
Feb 07, 2020 4.600 4.750 4.410 4.500 35,100 -0.01(-0.22%)
Feb 06, 2020 5.000 5.000 4.510 4.510 32,545 -0.01(-0.22%)
Feb 05, 2020 4.330 5.000 4.330 4.520 42,143 +0.20(+4.63%)
Feb 04, 2020 4.300 4.340 4.300 4.320 4,151 +0.02(+0.47%)
Feb 03, 2020 4.300 4.340 4.300 4.300 1,860 -0.10(-2.27%)
Jan 31, 2020 4.400 4.400 4.400 4.400 500 +0.10(+2.33%)
Jan 30, 2020 4.380 4.380 4.300 4.300 6,272 -0.07(-1.60%)
Jan 29, 2020 4.375 4.410 4.360 4.370 10,177 -0.03(-0.68%)
Jan 28, 2020 4.410 4.410 4.380 4.400 6,500 +0.02(+0.46%)
Jan 27, 2020 4.330 4.380 4.330 4.380 1,620 +0.03(+0.69%)
Jan 24, 2020 4.400 4.400 4.350 4.350 900 -0.04(-0.91%)
Jan 23, 2020 4.390 4.400 4.350 4.390 4,026 +0.02(+0.46%)
Jan 22, 2020 4.450 4.450 4.370 4.370 12,257 -0.03(-0.68%)
Jan 21, 2020 4.390 4.400 4.350 4.400 18,277 -0.01(-0.23%)
Jan 17, 2020 4.410 4.410 4.400 4.410 10,700 +0.00(+0.00%)
Jan 16, 2020 4.410 4.450 4.410 4.410 3,788 +0.01(+0.23%)
Jan 15, 2020 4.300 4.400 4.300 4.400 1,259 +0.10(+2.33%)
Jan 14, 2020 4.350 4.350 4.300 4.300 1,636 -0.05(-1.15%)
Jan 13, 2020 4.350 4.350 4.300 4.350 2,520 -0.05(-1.14%)
Jan 10, 2020 4.310 4.400 4.300 4.400 8,500 +0.07(+1.62%)
Jan 09, 2020 4.350 4.350 4.310 4.330 2,047 +0.03(+0.70%)
Jan 08, 2020 4.300 4.300 4.300 1 +0.00(+0.00%)
Jan 07, 2020 4.300 4.300 4.300 4.300 363 -0.05(-1.15%)
Jan 06, 2020 4.250 4.350 4.250 4.350 17,638 +0.05(+1.16%)
Jan 03, 2020 4.250 4.350 4.250 4.300 2,700 -0.05(-1.15%)
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.