Skip to main content
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 (%)
Nov 29, 2019 4.030 4.030 4.030 1 +0.00(+0.00%)
Nov 27, 2019 4.030 4.030 4.000 4.030 5,100 +0.01(+0.25%)
Nov 26, 2019 4.020 4.050 4.020 4.020 7,045 +0.02(+0.50%)
Nov 25, 2019 4.010 4.010 4.000 4.000 7,313 -0.02(-0.50%)
Nov 22, 2019 4.010 4.020 4.010 4.020 1,400 +0.01(+0.25%)
Nov 21, 2019 4.100 4.100 4.010 4.010 3,404 -0.04(-0.99%)
Nov 20, 2019 4.020 4.050 4.020 4.050 10,475 +0.00(+0.00%)
Nov 19, 2019 4.090 4.090 4.000 4.050 6,697 -0.05(-1.22%)
Nov 18, 2019 4.030 4.112 4.030 4.100 2,002 +0.05(+1.23%)
Nov 15, 2019 4.000 4.050 3.930 4.050 19,400 +0.05(+1.25%)
Nov 14, 2019 4.340 4.340 3.980 4.000 16,467 -0.15(-3.61%)
Nov 13, 2019 4.000 4.250 4.000 4.150 8,953 +0.15(+3.75%)
Nov 12, 2019 4.100 4.100 3.990 4.000 11,519 -0.10(-2.44%)
Nov 11, 2019 4.050 4.110 4.050 4.100 5,547 +0.08(+1.99%)
Nov 08, 2019 4.020 4.020 4.020 4.020 100 +0.02(+0.50%)
Nov 07, 2019 4.000 4.050 3.980 4.000 32,120 +0.00(+0.00%)
Nov 06, 2019 4.000 4.050 4.000 4.000 6,461 -0.04(-0.99%)
Nov 05, 2019 4.010 4.080 4.000 4.040 20,765 +0.04(+1.00%)
Nov 04, 2019 4.000 4.080 4.000 4.000 29,689 +0.00(+0.00%)
Nov 01, 2019 3.700 4.400 3.600 4.000 39,200 +0.45(+12.68%)
Oct 31, 2019 3.570 3.570 3.500 3.550 1,817 -0.05(-1.39%)
Oct 30, 2019 3.620 3.620 3.570 3.600 4,400 -0.04(-1.10%)
Oct 29, 2019 3.500 3.640 3.500 3.640 1,663 +0.14(+4.00%)
Oct 28, 2019 3.460 3.500 3.450 3.500 2,110 +0.02(+0.57%)
Oct 25, 2019 3.480 3.580 3.480 3.480 3,700 -0.02(-0.57%)
Oct 24, 2019 3.500 3.500 3.500 23 +0.00(+0.00%)
Oct 23, 2019 3.500 3.500 3.500 3.500 120 -0.05(-1.41%)
Oct 22, 2019 3.550 3.550 3.550 2 +0.00(+0.00%)
Oct 21, 2019 3.500 3.600 3.500 3.550 3,606 +0.05(+1.43%)
Oct 18, 2019 3.390 3.600 3.380 3.500 23,900 +0.10(+2.94%)
Oct 17, 2019 3.400 3.400 3.370 3.400 5,010 +0.03(+0.89%)
Oct 16, 2019 3.420 3.420 3.350 3.370 1,619 -0.06(-1.75%)
Oct 15, 2019 3.430 3.430 3.430 2 +0.00(+0.00%)
Oct 14, 2019 3.430 3.430 3.430 30 +0.00(+0.00%)
Oct 11, 2019 3.430 3.430 3.430 3.430 100 -0.02(-0.58%)
Oct 10, 2019 3.440 3.450 3.440 3.450 4,360 +0.03(+0.88%)
Oct 09, 2019 3.420 3.420 3.420 3.420 500 +0.04(+1.33%)
Oct 08, 2019 3.370 3.380 3.350 3.375 6,872 -0.02(-0.74%)
Oct 07, 2019 3.360 3.400 3.360 3.400 582 -0.06(-1.59%)
Oct 04, 2019 3.500 3.500 3.455 3.455 600 -0.04(-1.00%)
Oct 03, 2019 3.490 3.490 3.490 3.490 100 +0.00(+0.00%)
Oct 02, 2019 3.500 3.500 3.490 3.490 7,375 -0.05(-1.41%)
Oct 01, 2019 3.550 3.550 3.540 3.540 2,451 -0.03(-0.84%)
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%)
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.