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, 2019 3.870 3.870 3.870 3.870 2,500 +0.00(+0.00%)
May 30, 2019 4.000 4.000 3.870 3.870 13,578 -0.16(-3.97%)
May 29, 2019 3.870 4.050 3.870 4.030 8,374 +0.16(+4.13%)
May 28, 2019 3.820 3.870 3.770 3.870 2,806 -0.01(-0.26%)
May 24, 2019 3.780 3.880 3.770 3.880 7,900 +0.26(+7.18%)
May 23, 2019 3.660 3.660 3.620 3.620 995 -0.05(-1.36%)
May 22, 2019 3.660 3.670 3.660 3.670 1,255 -0.03(-0.81%)
May 21, 2019 3.750 3.750 3.660 3.700 2,325 -0.04(-1.07%)
May 20, 2019 3.740 3.740 3.740 3.740 1,014 +0.10(+2.75%)
May 17, 2019 3.700 3.750 3.630 3.640 6,400 -0.07(-1.89%)
May 16, 2019 3.665 3.730 3.600 3.710 5,064 +0.01(+0.27%)
May 15, 2019 3.720 3.720 3.610 3.700 13,494 +0.01(+0.27%)
May 14, 2019 3.450 3.730 3.450 3.690 6,736 +0.26(+7.58%)
May 13, 2019 3.530 3.530 3.430 3.430 10,934 -0.04(-1.15%)
May 10, 2019 3.420 3.550 3.420 3.470 30,900 +0.19(+5.76%)
May 09, 2019 3.281 3.281 3.281 117 +0.00(+0.00%)
May 08, 2019 3.300 3.305 3.280 3.281 5,625 -0.02(-0.58%)
May 07, 2019 3.300 3.300 3.300 3.300 2,071 +0.00(+0.00%)
May 06, 2019 3.270 3.380 3.230 3.300 23,151 +0.02(+0.61%)
May 03, 2019 3.280 3.280 3.270 3.280 3,800 -0.02(-0.61%)
May 02, 2019 3.300 3.300 3.300 3.300 1,371 +0.00(+0.00%)
May 01, 2019 3.300 3.330 3.250 3.300 7,029 -0.07(-2.08%)
Apr 30, 2019 3.370 3.370 3.370 69 +0.00(+0.00%)
Apr 29, 2019 3.390 3.430 3.370 3.370 6,300 +0.01(+0.24%)
Apr 26, 2019 3.375 3.375 3.362 3.362 2,000 +0.00(+0.06%)
Apr 25, 2019 3.360 3.360 3.360 3.360 1,000 -0.01(-0.30%)
Apr 24, 2019 3.360 3.370 3.350 3.370 5,090 +0.02(+0.60%)
Apr 23, 2019 3.350 3.350 3.350 3.350 2,617 -0.04(-1.25%)
Apr 22, 2019 3.393 3.393 3.393 3.393 700 +0.01(+0.37%)
Apr 18, 2019 3.310 3.380 3.300 3.380 4,400 +0.12(+3.68%)
Apr 17, 2019 3.320 3.320 3.260 3.260 1,500 -0.04(-1.21%)
Apr 16, 2019 3.300 3.300 3.300 73 +0.00(+0.00%)
Apr 15, 2019 3.300 3.350 3.250 3.300 7,995 -0.12(-3.51%)
Apr 12, 2019 3.420 3.420 3.420 3.420 1,000 -0.07(-2.01%)
Apr 11, 2019 3.400 3.490 3.400 3.490 13,770 +0.00(+0.00%)
Apr 10, 2019 3.330 3.490 3.330 3.490 7,526 +0.16(+4.80%)
Apr 09, 2019 3.150 3.400 3.150 3.330 17,470 +0.24(+7.77%)
Apr 08, 2019 3.200 3.200 3.000 3.090 5,732 -0.10(-3.13%)
Apr 05, 2019 3.320 3.320 3.190 3.190 6,000 -0.15(-4.49%)
Apr 04, 2019 3.340 3.350 3.340 3.340 1,004 -0.03(-0.89%)
Apr 03, 2019 3.370 3.370 3.370 67 +0.00(+0.00%)
Apr 02, 2019 3.370 3.370 3.370 75 +0.00(+0.00%)
Apr 01, 2019 3.310 3.410 3.180 3.370 31,878 +0.04(+1.20%)
Mar 29, 2019 3.330 3.330 3.330 3.330 3,900 -0.02(-0.60%)
Mar 28, 2019 3.380 3.430 3.300 3.350 13,056 -0.10(-2.90%)
Mar 27, 2019 3.500 3.500 3.300 3.450 15,609 -0.08(-2.27%)
Mar 26, 2019 3.600 3.600 3.410 3.530 6,869 -0.09(-2.49%)
Mar 22, 2019 3.620 3.620 3.620 0 -0.03(-0.82%)
Mar 21, 2019 3.650 3.650 3.650 3.650 229 +0.03(+0.83%)
Mar 20, 2019 3.641 3.641 3.620 3.620 248 +0.00(+0.00%)
Mar 19, 2019 3.600 3.620 3.600 3.620 11,542 +0.02(+0.56%)
Mar 18, 2019 3.650 3.650 3.560 3.600 3,570 -0.02(-0.55%)
Mar 15, 2019 3.660 3.660 3.600 3.620 1,400 -0.04(-1.09%)
Mar 14, 2019 3.685 3.685 3.660 3.660 1,150 -0.07(-1.88%)
Mar 13, 2019 3.650 3.730 3.650 3.730 1,036 +0.03(+0.81%)
Mar 12, 2019 3.725 3.725 3.700 3.700 6,081 +0.01(+0.27%)
Mar 11, 2019 3.620 3.690 3.620 3.690 2,201 -0.01(-0.27%)
Mar 08, 2019 3.610 3.720 3.610 3.700 6,200 +0.03(+0.82%)
Mar 07, 2019 3.670 3.695 3.670 3.670 4,064 -0.01(-0.27%)
Mar 06, 2019 3.670 3.680 3.670 3.680 600 +0.01(+0.27%)
Mar 05, 2019 3.690 3.690 3.670 3.670 2,500 -0.06(-1.61%)
Mar 04, 2019 3.700 3.730 3.700 3.730 1,400 +0.03(+0.76%)
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.