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 (%)
Aug 31, 2020 3.090 3.090 3.090 3.090 544 -0.01(-0.32%)
Aug 28, 2020 3.100 3.100 3.100 41 +0.00(+0.00%)
Aug 27, 2020 3.100 3.100 3.100 3.100 500 -0.02(-0.64%)
Aug 26, 2020 3.100 3.120 3.100 3.120 642 +0.00(+0.00%)
Aug 25, 2020 3.120 3.120 3.110 3.120 2,844 +0.01(+0.32%)
Aug 24, 2020 3.110 3.110 3.110 3.110 610 -0.01(-0.32%)
Aug 21, 2020 3.110 3.120 3.110 3.120 500 +0.04(+1.30%)
Aug 20, 2020 3.100 3.100 3.080 3.080 2,375 -0.06(-1.91%)
Aug 19, 2020 3.100 3.140 3.100 3.140 745 +0.04(+1.29%)
Aug 18, 2020 3.140 3.140 3.100 3.100 2,050 -0.04(-1.27%)
Aug 17, 2020 3.140 3.140 3.140 4 +0.00(+0.00%)
Aug 14, 2020 3.080 3.140 3.080 3.140 1,600 +0.04(+1.29%)
Aug 13, 2020 3.100 3.100 3.100 38 +0.00(+0.00%)
Aug 12, 2020 3.100 3.100 3.100 13 +0.00(+0.00%)
Aug 11, 2020 3.100 3.100 3.100 34 +0.00(+0.00%)
Aug 10, 2020 3.050 3.100 3.040 3.100 5,000 -0.01(-0.32%)
Aug 07, 2020 3.110 3.110 3.110 3.110 100 -0.01(-0.32%)
Aug 06, 2020 3.130 3.130 3.110 3.120 1,818 +0.02(+0.65%)
Aug 05, 2020 3.100 3.100 3.100 3.100 239 +0.00(+0.00%)
Aug 04, 2020 3.100 3.100 3.100 3.100 711 +0.00(+0.00%)
Aug 03, 2020 3.100 3.100 3.100 3.100 1,954 -0.06(-1.90%)
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%)
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.