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

Ccur Holdings Inc (OP: CCUR )

2,600.00 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 (%)
Apr 29, 2020 3.450 3.450 3.450 0 -0.05(-1.43%)
Apr 28, 2020 3.500 3.500 3.500 3.500 500 -0.03(-0.85%)
Apr 27, 2020 3.600 3.750 3.530 3.530 12,859 -0.05(-1.40%)
Apr 24, 2020 3.570 3.600 3.360 3.580 8,600 +0.01(+0.28%)
Apr 23, 2020 3.560 3.570 3.560 3.570 2,797 +0.06(+1.71%)
Apr 22, 2020 3.500 3.600 3.400 3.510 2,654 +0.01(+0.29%)
Apr 21, 2020 3.500 3.500 3.500 17 +0.00(+0.00%)
Apr 20, 2020 3.480 3.530 3.480 3.500 5,173 +0.00(+0.00%)
Apr 17, 2020 3.320 3.620 3.320 3.500 9,200 -0.02(-0.57%)
Apr 16, 2020 3.500 3.520 3.500 3.520 2,572 +0.00(+0.00%)
Apr 15, 2020 3.490 3.660 3.490 3.520 15,182 +0.00(+0.00%)
Apr 14, 2020 3.325 3.600 3.325 3.520 48,452 +0.13(+3.83%)
Apr 13, 2020 3.350 3.410 3.320 3.390 16,074 -0.02(-0.59%)
Apr 09, 2020 3.500 3.500 3.410 3.410 1,400 +0.00(+0.00%)
Apr 08, 2020 3.400 3.410 3.400 3.410 1,120 +0.01(+0.29%)
Apr 07, 2020 3.400 3.500 3.400 3.400 3,591 +0.05(+1.49%)
Apr 06, 2020 3.250 3.350 3.250 3.350 2,217 +0.10(+3.08%)
Apr 03, 2020 3.350 3.350 3.250 3.250 2,800 -0.38(-10.47%)
Apr 02, 2020 3.630 3.630 3.630 3.630 100 +0.28(+8.36%)
Apr 01, 2020 3.450 3.500 3.350 3.350 7,481 -0.05(-1.47%)
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%)
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.