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 (%)
Jul 31, 2019 3.700 3.700 3.700 3.700 200 -0.01(-0.27%)
Jul 30, 2019 3.750 3.750 3.710 3.710 2,402 -0.09(-2.37%)
Jul 29, 2019 3.790 3.800 3.790 3.800 9,209 +0.08(+2.15%)
Jul 26, 2019 3.730 3.800 3.650 3.720 4,500 -0.08(-2.11%)
Jul 25, 2019 3.730 3.850 3.730 3.800 7,152 -0.05(-1.30%)
Jul 24, 2019 3.730 3.930 3.730 3.850 6,305 +0.05(+1.32%)
Jul 23, 2019 3.710 3.810 3.710 3.800 8,878 +0.07(+1.88%)
Jul 22, 2019 3.720 3.730 3.720 3.730 1,424 -0.02(-0.53%)
Jul 19, 2019 3.770 3.770 3.750 3.750 2,100 -0.02(-0.53%)
Jul 18, 2019 3.850 3.890 3.730 3.770 6,730 -0.18(-4.56%)
Jul 16, 2019 3.950 3.950 3.950 0 +0.10(+2.60%)
Jul 15, 2019 3.850 3.850 3.850 3.850 141 +0.00(+0.00%)
Jul 12, 2019 3.720 3.850 3.720 3.850 700 -0.01(-0.26%)
Jul 11, 2019 3.860 3.860 3.760 3.860 2,478 +0.01(+0.26%)
Jul 10, 2019 3.700 3.850 3.700 3.850 2,694 +0.05(+1.32%)
Jul 09, 2019 3.760 3.800 3.760 3.800 6,310 +0.03(+0.80%)
Jul 08, 2019 3.770 3.770 3.770 3.770 594 -0.14(-3.58%)
Jul 03, 2019 3.910 3.910 3.910 0 +0.00(+0.00%)
Jul 02, 2019 3.910 3.910 3.910 39 +0.00(+0.00%)
Jul 01, 2019 3.810 3.910 3.810 3.910 4,580 +0.06(+1.56%)
Jun 28, 2019 3.850 3.850 3.850 3.850 2,400 -0.08(-2.04%)
Jun 27, 2019 3.895 3.940 3.710 3.930 3,525 +0.00(+0.00%)
Jun 25, 2019 3.930 3.930 3.930 0 -0.02(-0.51%)
Jun 24, 2019 3.855 3.950 3.850 3.950 2,143 +0.02(+0.51%)
Jun 21, 2019 3.930 3.930 3.930 3.930 3,000 +0.03(+0.77%)
Jun 20, 2019 3.820 3.900 3.820 3.900 855 +0.00(+0.00%)
Jun 19, 2019 3.900 3.900 3.900 3.900 1,758 -0.01(-0.26%)
Jun 18, 2019 3.750 3.940 3.750 3.910 2,228 -0.01(-0.26%)
Jun 17, 2019 3.910 3.920 3.900 3.920 11,308 +0.05(+1.29%)
Jun 14, 2019 3.850 3.900 3.850 3.870 5,000 +0.02(+0.52%)
Jun 12, 2019 3.850 3.850 3.850 0 +0.04(+1.05%)
Jun 11, 2019 3.810 3.810 3.810 3.810 655 -0.05(-1.30%)
Jun 10, 2019 3.860 3.860 3.860 85 +0.00(+0.00%)
Jun 07, 2019 3.850 3.861 3.820 3.860 8,400 -0.01(-0.26%)
Jun 06, 2019 3.860 3.870 3.850 3.870 11,749 +0.01(+0.26%)
Jun 05, 2019 3.860 3.860 3.860 3.860 137 -0.01(-0.26%)
Jun 04, 2019 3.870 3.870 3.870 22 +0.00(+0.00%)
Jun 03, 2019 3.850 3.870 3.810 3.870 19,301 +0.00(+0.00%)
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%)
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.