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, 2020 3.100 3.160 2.910 3.160 7,600 +0.05(+1.61%)
Jul 30, 2020 3.110 3.110 3.110 3 +0.00(+0.00%)
Jul 29, 2020 3.110 3.110 3.110 3 +0.00(+0.00%)
Jul 28, 2020 3.110 3.125 3.110 3.110 1,913 +0.05(+1.63%)
Jul 27, 2020 3.099 3.190 3.060 3.060 10,244 +0.00(+0.00%)
Jul 24, 2020 3.180 3.230 3.050 3.060 1,400 +0.06(+2.00%)
Jul 23, 2020 3.305 3.305 2.900 3.000 367,429 -0.27(-8.26%)
Jul 22, 2020 3.270 3.270 3.270 3.270 1,030 +0.02(+0.62%)
Jul 21, 2020 3.250 3.250 3.250 3.250 298 +0.00(+0.00%)
Jul 20, 2020 3.260 3.260 3.250 3.250 832 -0.04(-1.22%)
Jul 17, 2020 3.250 3.290 3.250 3.290 3,400 +0.04(+1.23%)
Jul 16, 2020 3.150 3.250 3.150 3.250 528 +0.00(+0.00%)
Jul 15, 2020 3.250 3.250 3.250 3.250 225 +0.10(+3.17%)
Jul 14, 2020 3.150 3.150 3.150 3.150 198 -0.10(-3.08%)
Jul 13, 2020 3.250 3.250 3.250 3.250 127 +0.00(+0.00%)
Jul 10, 2020 3.250 3.250 3.250 3.250 400 +0.00(+0.00%)
Jul 09, 2020 3.250 3.250 3.250 3.250 3,910 +0.00(+0.00%)
Jul 08, 2020 3.250 3.250 3.050 3.250 5,041 -0.05(-1.52%)
Jul 07, 2020 3.250 3.300 3.250 3.300 2,978 +0.05(+1.54%)
Jul 06, 2020 3.250 3.250 3.060 3.250 2,169 +0.00(+0.00%)
Jul 02, 2020 3.250 3.250 3.250 3.250 700 +0.05(+1.56%)
Jul 01, 2020 3.250 3.250 3.170 3.200 3,902 +0.00(+0.00%)
Jun 30, 2020 3.300 3.300 3.200 3.200 266 -0.10(-3.03%)
Jun 29, 2020 3.390 3.390 3.300 3.300 663 +0.00(+0.00%)
Jun 26, 2020 3.300 3.300 3.300 3.300 200 +0.00(+0.00%)
Jun 25, 2020 3.300 3.300 3.300 3.300 125 +0.00(+0.00%)
Jun 24, 2020 3.300 3.300 3.300 3.300 700 -0.10(-2.94%)
Jun 23, 2020 3.400 3.400 3.400 9 +0.00(+0.00%)
Jun 22, 2020 3.220 3.400 3.220 3.400 2,278 +0.27(+8.63%)
Jun 19, 2020 3.110 3.130 3.110 3.130 1,200 -0.09(-2.80%)
Jun 18, 2020 3.200 3.220 3.090 3.220 1,715 -0.03(-0.92%)
Jun 17, 2020 3.110 3.250 3.100 3.250 7,629 +0.12(+3.83%)
Jun 16, 2020 3.190 3.190 3.100 3.130 2,632 -0.06(-1.88%)
Jun 15, 2020 3.330 3.330 3.190 3.190 10,600 -0.20(-5.90%)
Jun 12, 2020 3.200 3.390 3.100 3.390 1,900 +0.28(+9.00%)
Jun 11, 2020 3.400 3.400 3.050 3.110 24,100 -0.34(-9.86%)
Jun 10, 2020 3.530 3.530 3.450 3.450 869 -0.07(-2.13%)
Jun 09, 2020 3.525 3.525 3.525 3.525 741 +0.05(+1.59%)
Jun 08, 2020 3.350 3.470 3.350 3.470 9,328 +0.02(+0.58%)
Jun 05, 2020 3.400 3.450 3.400 3.450 10,300 +0.05(+1.47%)
Jun 04, 2020 3.400 3.400 3.400 3.400 1,501 +0.00(+0.00%)
Jun 03, 2020 3.380 3.400 3.380 3.400 1,806 +0.02(+0.59%)
Jun 02, 2020 3.380 3.380 3.380 3.380 201 +0.00(+0.00%)
Jun 01, 2020 3.400 3.430 3.380 3.380 4,202 +0.01(+0.30%)
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%)
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.