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 (%)
May 31, 2018 5.225 5.250 5.220 5.220 12,724 +0.00(+0.00%)
May 30, 2018 5.250 5.250 5.220 5.220 6,419 +0.00(+0.00%)
May 29, 2018 5.175 5.225 5.175 5.220 1,731 +0.02(+0.38%)
May 25, 2018 5.200 5.200 5.200 0 +0.04(+0.78%)
May 24, 2018 5.140 5.165 5.140 5.160 3,761 -0.04(-0.77%)
May 23, 2018 5.110 5.200 5.110 5.200 19,143 +0.03(+0.58%)
May 22, 2018 5.150 5.200 5.150 5.170 31,984 +0.02(+0.39%)
May 21, 2018 5.110 5.170 5.110 5.150 23,198 +0.03(+0.59%)
May 18, 2018 5.110 5.130 5.110 5.120 3,935 -0.03(-0.58%)
May 17, 2018 5.110 5.150 5.110 5.150 4,806 +0.04(+0.78%)
May 16, 2018 5.110 5.140 5.110 5.110 6,849 +0.00(+0.00%)
May 15, 2018 5.120 5.130 5.110 5.110 14,946 +0.00(+0.00%)
May 14, 2018 5.090 5.130 5.090 5.110 3,592 +0.00(+0.00%)
May 11, 2018 5.110 5.120 5.110 5.110 2,543 +0.01(+0.20%)
May 10, 2018 5.205 5.205 5.100 5.100 12,954 -0.07(-1.35%)
May 09, 2018 5.205 5.240 5.170 5.170 7,088 +0.02(+0.39%)
May 08, 2018 5.220 5.280 5.150 5.150 5,264 -0.07(-1.34%)
May 07, 2018 5.250 5.290 5.220 5.220 19,684 +0.00(+0.00%)
May 04, 2018 5.195 5.225 5.190 5.220 11,761 +0.01(+0.19%)
May 03, 2018 5.210 5.210 5.200 5.210 9,619 -0.01(-0.19%)
May 02, 2018 5.170 5.220 5.170 5.220 9,266 +0.06(+1.16%)
May 01, 2018 5.200 5.236 5.070 5.160 22,527 -0.04(-0.77%)
Apr 30, 2018 5.250 5.270 5.180 5.200 13,522 -0.05(-0.95%)
Apr 27, 2018 5.160 5.250 5.160 5.250 15,597 +0.09(+1.74%)
Apr 26, 2018 5.210 5.240 5.160 5.160 17,023 -0.07(-1.34%)
Apr 25, 2018 5.160 5.230 5.150 5.230 491,376 +0.08(+1.55%)
Apr 24, 2018 5.060 5.150 5.060 5.150 156,901 +0.09(+1.78%)
Apr 23, 2018 4.950 5.100 4.950 5.060 398,600 +0.11(+2.22%)
Apr 20, 2018 5.315 5.340 4.900 4.950 362,486 -0.42(-7.82%)
Apr 19, 2018 5.220 5.370 5.220 5.370 25,268 +0.01(+0.19%)
Apr 18, 2018 5.120 5.450 5.120 5.360 32,192 +0.24(+4.69%)
Apr 17, 2018 5.130 5.130 5.110 5.120 23,939 +0.01(+0.20%)
Apr 16, 2018 5.100 5.110 5.100 5.110 7,192 -0.12(-2.29%)
Apr 13, 2018 5.065 5.235 5.060 5.230 11,357 +0.17(+3.36%)
Apr 12, 2018 5.100 5.110 5.010 5.060 14,371 +0.05(+1.00%)
Apr 11, 2018 5.100 5.190 5.010 5.010 19,189 -0.04(-0.79%)
Apr 10, 2018 5.000 5.150 5.000 5.050 22,454 -0.10(-1.94%)
Apr 09, 2018 4.850 5.150 4.850 5.150 44,220 +0.30(+6.19%)
Apr 06, 2018 4.820 4.900 4.820 4.850 88,289 +0.00(+0.00%)
Apr 05, 2018 4.820 4.860 4.800 4.850 35,825 +0.00(+0.00%)
Apr 04, 2018 4.700 4.850 4.700 4.850 79,343 +0.15(+3.19%)
Apr 03, 2018 4.680 4.750 4.680 4.700 13,950 -0.04(-0.84%)
Apr 02, 2018 4.775 4.775 4.700 4.740 56,814 -0.06(-1.25%)
Mar 29, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 28, 2018 4.680 4.800 4.680 4.800 286,523 +0.03(+0.63%)
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.