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 (%)
Sep 30, 2019 3.540 3.570 3.540 3.570 668 -0.03(-0.83%)
Sep 27, 2019 3.600 3.600 3.600 3.600 3,700 +0.00(+0.00%)
Sep 26, 2019 3.610 3.610 3.600 3.600 6,751 -0.03(-0.83%)
Sep 25, 2019 3.640 3.640 3.630 3.630 1,440 +0.02(+0.55%)
Sep 24, 2019 3.610 3.610 3.610 3.610 160 +0.00(+0.00%)
Sep 23, 2019 3.610 3.610 3.610 19 +0.00(+0.00%)
Sep 20, 2019 3.610 3.610 3.610 3.610 700 -0.04(-1.10%)
Sep 19, 2019 3.720 3.720 3.620 3.650 1,578 +0.05(+1.39%)
Sep 18, 2019 3.700 3.700 3.600 3.600 2,505 -0.08(-2.17%)
Sep 17, 2019 3.600 3.680 3.600 3.680 1,533 +0.12(+3.52%)
Sep 16, 2019 3.500 3.600 3.500 3.555 1,600 +0.06(+1.57%)
Sep 13, 2019 3.500 3.500 3.500 71 +0.00(+0.00%)
Sep 12, 2019 3.500 3.500 3.500 91 +0.00(+0.00%)
Sep 11, 2019 3.400 3.500 3.350 3.500 5,602 +0.11(+3.24%)
Sep 10, 2019 3.450 3.450 3.390 3.390 2,143 -0.11(-3.14%)
Sep 09, 2019 3.400 3.550 3.320 3.500 14,503 +0.07(+2.04%)
Sep 05, 2019 3.430 3.430 3.430 0 +0.01(+0.16%)
Sep 03, 2019 3.424 3.424 3.424 0 -0.01(-0.16%)
Aug 28, 2019 3.430 3.430 3.430 0 +0.00(+0.00%)
Aug 27, 2019 3.430 3.430 3.430 3.430 1,001 -0.11(-3.11%)
Aug 26, 2019 3.450 3.540 3.450 3.540 2,502 +0.04(+1.14%)
Aug 23, 2019 3.450 3.600 3.450 3.500 17,500 +0.05(+1.45%)
Aug 22, 2019 3.500 3.500 3.450 3.450 6,500 -0.10(-2.82%)
Aug 21, 2019 3.550 3.550 3.550 3.550 400 +0.03(+0.85%)
Aug 20, 2019 3.520 3.520 3.520 3.520 100 -0.08(-2.22%)
Aug 19, 2019 3.600 3.600 3.600 3.600 1,067 +0.00(+0.00%)
Aug 16, 2019 3.600 3.600 3.600 3.600 2,100 +0.00(+0.00%)
Aug 15, 2019 3.450 3.600 3.450 3.600 15,932 +0.10(+2.86%)
Aug 14, 2019 3.580 3.580 3.500 3.500 5,596 -0.10(-2.78%)
Aug 13, 2019 3.640 3.640 3.600 3.600 2,400 -0.10(-2.70%)
Aug 12, 2019 3.700 3.700 3.680 3.700 3,801 +0.00(+0.00%)
Aug 09, 2019 3.750 3.750 3.700 3.700 3,500 +0.00(+0.00%)
Aug 08, 2019 3.700 3.700 3.700 3.700 501 -0.08(-2.12%)
Aug 07, 2019 3.630 3.780 3.630 3.780 5,231 +0.03(+0.80%)
Aug 06, 2019 3.715 3.750 3.640 3.750 4,500 +0.03(+0.81%)
Aug 05, 2019 3.720 3.720 3.720 3.720 2,524 +0.00(+0.00%)
Aug 02, 2019 3.675 3.730 3.675 3.720 1,100 +0.02(+0.54%)
Aug 01, 2019 3.720 3.720 3.700 3.700 11,019 +0.00(+0.00%)
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%)
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.