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 (%)
Jul 31, 2018 5.145 5.150 5.120 5.130 7,962 +0.05(+0.98%)
Jul 30, 2018 5.120 5.120 5.080 5.080 1,487 -0.06(-1.17%)
Jul 27, 2018 5.150 5.155 5.140 5.140 9,267 -0.04(-0.77%)
Jul 26, 2018 5.160 5.180 5.140 5.180 1,815 -0.01(-0.19%)
Jul 25, 2018 5.180 5.190 5.140 5.190 10,833 -0.02(-0.38%)
Jul 24, 2018 5.220 5.230 5.190 5.210 3,650 -0.04(-0.76%)
Jul 23, 2018 5.260 5.285 5.140 5.250 42,333 -0.05(-0.94%)
Jul 20, 2018 5.260 5.300 5.250 5.300 15,626 +0.04(+0.76%)
Jul 19, 2018 5.270 5.270 5.260 5.260 1,019 +0.01(+0.19%)
Jul 18, 2018 5.270 5.270 5.250 5.250 5,508 -0.03(-0.57%)
Jul 17, 2018 5.270 5.280 5.170 5.280 13,930 +0.00(+0.00%)
Jul 16, 2018 5.220 5.280 5.220 5.280 6,660 -0.01(-0.19%)
Jul 13, 2018 5.265 5.290 5.230 5.290 4,122 +0.04(+0.76%)
Jul 12, 2018 5.260 5.280 5.250 5.250 1,717 +0.01(+0.19%)
Jul 11, 2018 5.260 5.300 5.220 5.240 6,643 -0.06(-1.13%)
Jul 10, 2018 5.280 5.300 5.280 5.300 6,084 +0.03(+0.57%)
Jul 09, 2018 5.250 5.300 5.250 5.270 8,498 +0.00(+0.00%)
Jul 06, 2018 5.355 5.355 5.160 5.270 45,509 -0.05(-0.94%)
Jul 05, 2018 5.310 5.350 5.310 5.320 7,660 -0.03(-0.56%)
Jul 03, 2018 5.350 5.350 5.350 0 +0.05(+0.94%)
Jul 02, 2018 5.320 5.320 5.300 5.300 8,279 -0.02(-0.38%)
Jun 29, 2018 5.300 5.330 5.300 5.320 5,230 +0.03(+0.57%)
Jun 28, 2018 5.240 5.300 5.240 5.290 11,071 -0.01(-0.19%)
Jun 27, 2018 5.240 5.300 5.240 5.300 2,780 +0.01(+0.19%)
Jun 26, 2018 5.285 5.290 5.270 5.290 3,621 +0.08(+1.54%)
Jun 25, 2018 5.320 5.320 5.120 5.210 5,751 -0.17(-3.16%)
Jun 22, 2018 5.300 5.380 5.300 5.380 188,211 +0.05(+1.03%)
Jun 21, 2018 5.320 5.325 5.320 5.325 4,934 +0.00(+0.09%)
Jun 19, 2018 5.320 5.320 5.320 0 +0.02(+0.38%)
Jun 18, 2018 5.300 5.330 5.300 5.300 8,952 -0.01(-0.19%)
Jun 15, 2018 5.340 5.310 5.310 22,206 +0.00(+0.00%)
Jun 14, 2018 5.300 5.325 5.300 5.310 12,362 -0.01(-0.19%)
Jun 13, 2018 5.300 5.330 5.300 5.320 9,318 +0.01(+0.19%)
Jun 12, 2018 5.310 5.325 5.280 5.310 6,941 +0.01(+0.19%)
Jun 11, 2018 5.310 5.340 5.280 5.300 15,885 -0.01(-0.19%)
Jun 08, 2018 5.330 5.330 5.300 5.310 1,421 -0.02(-0.38%)
Jun 07, 2018 5.325 5.370 5.300 5.330 13,881 -0.01(-0.19%)
Jun 06, 2018 5.275 5.400 5.250 5.340 112,603 +0.09(+1.71%)
Jun 05, 2018 5.240 5.250 5.200 5.250 11,440 +0.00(+0.00%)
Jun 04, 2018 5.250 5.265 5.200 5.250 32,938 +0.04(+0.77%)
Jun 01, 2018 5.150 5.235 5.150 5.210 5,296 -0.01(-0.19%)
May 31, 2018 5.225 5.250 5.220 5.220 12,724 +0.00(+0.00%)
May 30, 2018 5.250 5.250 5.220 5.220 6,419 +0.00(+0.00%)
May 29, 2018 5.175 5.225 5.175 5.220 1,731 +0.02(+0.38%)
May 25, 2018 5.200 5.200 5.200 0 +0.04(+0.78%)
May 24, 2018 5.140 5.165 5.140 5.160 3,761 -0.04(-0.77%)
May 23, 2018 5.110 5.200 5.110 5.200 19,143 +0.03(+0.58%)
May 22, 2018 5.150 5.200 5.150 5.170 31,984 +0.02(+0.39%)
May 21, 2018 5.110 5.170 5.110 5.150 23,198 +0.03(+0.59%)
May 18, 2018 5.110 5.130 5.110 5.120 3,935 -0.03(-0.58%)
May 17, 2018 5.110 5.150 5.110 5.150 4,806 +0.04(+0.78%)
May 16, 2018 5.110 5.140 5.110 5.110 6,849 +0.00(+0.00%)
May 15, 2018 5.120 5.130 5.110 5.110 14,946 +0.00(+0.00%)
May 14, 2018 5.090 5.130 5.090 5.110 3,592 +0.00(+0.00%)
May 11, 2018 5.110 5.120 5.110 5.110 2,543 +0.01(+0.20%)
May 10, 2018 5.205 5.205 5.100 5.100 12,954 -0.07(-1.35%)
May 09, 2018 5.205 5.240 5.170 5.170 7,088 +0.02(+0.39%)
May 08, 2018 5.220 5.280 5.150 5.150 5,264 -0.07(-1.34%)
May 07, 2018 5.250 5.290 5.220 5.220 19,684 +0.00(+0.00%)
May 04, 2018 5.195 5.225 5.190 5.220 11,761 +0.01(+0.19%)
May 03, 2018 5.210 5.210 5.200 5.210 9,619 -0.01(-0.19%)
May 02, 2018 5.170 5.220 5.170 5.220 9,266 +0.06(+1.16%)
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.