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 29, 2020 3.386 3.386 3.370 3.370 900 +0.00(+0.00%)
May 28, 2020 3.400 3.400 3.370 3.370 3,000 -0.03(-0.88%)
May 27, 2020 3.410 3.410 3.400 3.400 2,116 +0.00(+0.00%)
May 26, 2020 3.420 3.420 3.400 3.400 534 -0.01(-0.29%)
May 22, 2020 3.450 3.450 3.410 3.410 3,500 +0.01(+0.29%)
May 21, 2020 3.400 3.450 3.400 3.400 2,326 -0.05(-1.45%)
May 20, 2020 3.410 3.450 3.250 3.450 1,261 +0.04(+1.17%)
May 19, 2020 3.410 3.410 3.410 3.410 100 +0.00(+0.00%)
May 18, 2020 3.490 3.490 3.100 3.410 2,901 -0.04(-1.16%)
May 15, 2020 3.450 3.450 3.450 3.450 1,100 +0.00(+0.00%)
May 14, 2020 3.450 3.450 3.450 3.450 185 +0.00(+0.00%)
May 13, 2020 3.500 3.500 3.450 3.450 1,101 -0.05(-1.43%)
May 12, 2020 3.490 3.500 3.490 3.500 3,332 +0.00(+0.00%)
May 11, 2020 3.520 3.520 3.500 3.500 4,500 -0.01(-0.28%)
May 08, 2020 3.600 3.600 3.510 3.510 400 -0.09(-2.50%)
May 07, 2020 3.500 3.600 3.500 3.600 11,729 +0.24(+7.14%)
May 06, 2020 3.420 3.420 3.360 3.360 1,300 -0.06(-1.75%)
May 05, 2020 3.450 3.450 3.420 3.420 1,810 -0.06(-1.72%)
May 04, 2020 3.450 3.480 3.450 3.480 3,151 +0.03(+0.87%)
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%)
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.