Optical Cable Corp. (NQ: OCC)
4.210 USD  +0.024 (+0.57%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 4.160 4.219 4.100 4.210 13,416 +0.02(+0.57%)
Jul 25, 2014 4.250 4.250 4.186 4.186 355 -0.08(-1.96%)
Jul 24, 2014 4.270 4.270 4.160 4.270 5,033 +0.01(+0.23%)
Jul 23, 2014 4.250 4.270 4.150 4.260 24,112 +0.01(+0.13%)
Jul 22, 2014 4.270 4.270 4.220 4.254 3,156 -0.02(-0.37%)
Jul 21, 2014 4.350 4.350 4.070 4.270 35,290 +0.16(+3.89%)
Jul 18, 2014 4.150 4.300 4.110 4.110 76,886 -0.03(-0.72%)
Jul 17, 2014 4.040 4.150 4.030 4.140 68,819 +0.13(+3.24%)
Jul 16, 2014 4.010 4.010 4.000 4.010 665 +0.01(+0.25%)
Jul 15, 2014 4.060 4.060 4.000 4.000 910 -0.05(-1.23%)
Jul 14, 2014 3.940 4.050 3.940 4.050 6,960 -0.05(-1.22%)
Jul 11, 2014 4.010 4.100 4.010 4.100 6,267 +0.07(+1.74%)
Jul 10, 2014 4.000 4.120 3.960 4.030 2,878 -0.07(-1.71%)
Jul 09, 2014 4.050 4.100 3.980 4.100 2,000 +0.20(+5.13%)
Jul 08, 2014 3.950 4.020 3.900 3.900 1,182 -0.14(-3.47%)
Jul 07, 2014 4.000 4.040 4.000 4.040 794 +0.02(+0.50%)
Jul 03, 2014 4.020 4.020 4.020 0 -0.12(-2.90%)
Jul 02, 2014 4.170 4.170 4.010 4.140 2,875 +0.00(+0.00%)
Jul 01, 2014 3.990 4.170 3.990 4.140 13,819 +0.14(+3.50%)
Jun 30, 2014 4.070 4.070 3.900 4.000 1,237 +0.00(+0.13%)
Jun 27, 2014 3.930 3.995 3.930 3.995 446 -0.08(-1.84%)
Jun 26, 2014 4.010 4.070 3.890 4.070 3,306 +0.11(+2.78%)
Jun 25, 2014 4.000 4.000 3.940 3.960 11,493 +0.08(+2.06%)
Jun 24, 2014 3.810 3.940 3.810 3.880 1,904 -0.02(-0.51%)
Jun 23, 2014 3.930 3.930 3.770 3.900 1,036 -0.19(-4.65%)
Jun 20, 2014 3.660 4.180 3.640 4.090 17,549 +0.14(+3.54%)
Jun 19, 2014 3.800 3.950 3.800 3.950 4,163 +0.15(+3.95%)
Jun 18, 2014 3.800 3.800 3.800 3.800 446 -0.00(-0.00%)
Jun 17, 2014 3.750 3.800 3.740 3.800 2,925 +0.10(+2.70%)
Jun 16, 2014 3.700 3.730 3.700 3.700 4,947 +0.00(+0.00%)
Jun 13, 2014 3.661 3.720 3.650 3.700 7,762 +0.06(+1.65%)
Jun 11, 2014 3.640 3.640 3.640 323 -0.10(-2.67%)
Jun 10, 2014 3.740 3.740 3.740 3.740 3,411 +0.04(+1.08%)
Jun 06, 2014 3.700 3.700 3.700 3.700 180 +0.00(+0.00%)
Jun 05, 2014 3.700 3.720 3.700 3.700 2,213 +0.06(+1.65%)
Jun 03, 2014 3.640 3.640 3.640 3.640 3 -0.07(-1.89%)
Jun 02, 2014 3.710 3.720 3.700 3.710 1,265 +0.02(+0.54%)
May 29, 2014 3.690 3.690 3.690 3.690 0 -0.04(-1.07%)
May 28, 2014 3.630 3.730 3.630 3.730 264 +0.03(+0.81%)
May 27, 2014 3.690 3.700 3.620 3.700 3,300 +0.04(+1.09%)
May 22, 2014 3.660 3.660 3.660 0 -0.06(-1.61%)
May 20, 2014 3.720 3.720 3.720 3.720 0 -0.02(-0.43%)
May 19, 2014 3.760 3.760 3.701 3.736 4,625 -0.02(-0.64%)
May 16, 2014 3.750 3.760 3.669 3.760 7,665 +0.00(+0.00%)
May 15, 2014 3.760 3.760 3.760 3.760 2,291 +0.13(+3.58%)
May 14, 2014 3.750 3.750 3.630 3.630 1,468 -0.13(-3.45%)
May 13, 2014 3.640 3.760 3.640 3.760 950 +0.03(+0.80%)
May 12, 2014 3.630 3.740 3.630 3.730 2,871 +0.05(+1.46%)
May 09, 2014 3.676 3.676 3.676 3.676 595 +0.03(+0.72%)
May 08, 2014 3.706 3.760 3.650 3.650 1,647 -0.10(-2.66%)
May 07, 2014 3.650 3.750 3.650 3.750 3,888 +0.07(+1.90%)
May 06, 2014 3.690 3.690 3.670 3.680 17,450 -0.02(-0.59%)
May 05, 2014 3.700 3.702 3.690 3.702 7,990 -0.02(-0.49%)
May 02, 2014 3.756 3.756 3.720 3.720 1,617 +0.02(+0.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here