Optical Cable Corp. (NQ: OCC)
4.510 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 4.610 4.700 4.510 4.510 3,248 -0.04(-0.99%)
Oct 29, 2014 4.700 4.700 4.520 4.555 2,315 -0.17(-3.50%)
Oct 28, 2014 4.690 4.720 4.690 4.720 10,487 +0.04(+0.85%)
Oct 27, 2014 4.680 4.680 4.680 4.680 339 +0.12(+2.63%)
Oct 24, 2014 4.650 4.730 4.560 4.560 1,260 -0.14(-2.98%)
Oct 23, 2014 4.530 4.750 4.505 4.700 14,827 +0.16(+3.52%)
Oct 22, 2014 4.540 4.540 4.523 4.540 413 +0.06(+1.34%)
Oct 21, 2014 4.530 4.530 4.480 4.480 5,329 +0.00(+0.00%)
Oct 20, 2014 4.470 4.510 4.430 4.480 4,874 +0.07(+1.59%)
Oct 17, 2014 4.500 4.540 4.400 4.410 5,212 -0.03(-0.68%)
Oct 16, 2014 4.300 4.440 4.300 4.440 3,758 +0.14(+3.26%)
Oct 15, 2014 4.530 4.530 4.300 4.300 8,744 -0.30(-6.52%)
Oct 14, 2014 4.600 4.720 4.520 4.600 2,690 +0.03(+0.66%)
Oct 13, 2014 4.730 4.750 4.570 4.570 6,438 -0.08(-1.72%)
Oct 10, 2014 4.750 4.750 4.650 4.650 9,422 -0.05(-1.06%)
Oct 09, 2014 4.650 4.770 4.650 4.700 9,953 +0.11(+2.40%)
Oct 08, 2014 4.590 4.690 4.550 4.590 53,020 +0.10(+2.34%)
Oct 07, 2014 4.270 4.500 4.270 4.485 8,961 +0.23(+5.28%)
Oct 06, 2014 4.190 4.440 4.190 4.260 3,379 +0.07(+1.67%)
Oct 03, 2014 4.190 4.190 4.190 4.190 125 -0.20(-4.56%)
Oct 02, 2014 4.450 4.450 4.390 4.390 810 -0.12(-2.77%)
Oct 01, 2014 4.670 4.670 4.310 4.515 7,894 -0.02(-0.33%)
Sep 30, 2014 4.520 4.550 4.370 4.530 1,601 +0.03(+0.67%)
Sep 29, 2014 4.290 4.500 4.290 4.500 700 +0.13(+2.97%)
Sep 26, 2014 4.330 4.490 4.330 4.370 1,573 -0.10(-2.24%)
Sep 25, 2014 4.320 4.470 4.320 4.470 2,820 +0.06(+1.36%)
Sep 24, 2014 4.340 4.540 4.200 4.410 13,687 +0.07(+1.61%)
Sep 23, 2014 4.640 4.640 4.180 4.340 7,293 -0.30(-6.47%)
Sep 22, 2014 4.840 4.850 4.520 4.640 10,578 -0.11(-2.32%)
Sep 19, 2014 4.510 4.980 4.510 4.750 38,129 +0.29(+6.50%)
Sep 18, 2014 4.350 4.560 4.350 4.460 12,621 +0.12(+2.76%)
Sep 17, 2014 4.190 4.350 4.190 4.340 5,013 +0.01(+0.23%)
Sep 16, 2014 4.233 4.330 4.180 4.330 9,319 +0.03(+0.70%)
Sep 15, 2014 4.300 4.300 4.150 4.300 2,138 +0.05(+1.18%)
Sep 12, 2014 4.190 4.330 4.150 4.250 7,418 -0.01(-0.23%)
Sep 11, 2014 4.160 4.410 4.150 4.260 16,626 +0.10(+2.40%)
Sep 10, 2014 4.260 4.490 4.150 4.160 13,338 +0.01(+0.24%)
Sep 09, 2014 4.100 4.150 4.100 4.150 2,896 +0.00(+0.00%)
Sep 08, 2014 3.980 4.250 3.980 4.150 6,174 -0.07(-1.66%)
Sep 05, 2014 4.210 4.220 4.210 4.220 327 +0.04(+0.96%)
Sep 04, 2014 4.170 4.180 4.170 4.180 1,500 -0.04(-0.95%)
Sep 02, 2014 4.220 4.220 4.220 0 +0.00(+0.00%)
Aug 29, 2014 4.220 4.220 4.220 0 +0.04(+0.95%)
Aug 28, 2014 4.180 4.180 4.180 4.180 1,000 -0.04(-0.95%)
Aug 27, 2014 4.210 4.220 4.210 4.220 2,200 +0.03(+0.72%)
Aug 26, 2014 4.200 4.200 4.170 4.190 2,313 -0.02(-0.48%)
Aug 25, 2014 4.170 4.210 4.170 4.210 1,406 -0.00(-0.12%)
Aug 22, 2014 4.160 4.215 4.160 4.215 2,750 -0.04(-0.82%)
Aug 21, 2014 4.250 4.250 4.160 4.250 555 -0.03(-0.70%)
Aug 20, 2014 4.280 4.280 4.270 4.280 700 +0.00(+0.00%)
Aug 19, 2014 4.290 4.290 4.240 4.280 1,613 -0.01(-0.23%)
Aug 18, 2014 4.297 4.297 4.183 4.290 18,094 +0.03(+0.70%)
Aug 15, 2014 4.330 4.150 4.260 30,221 +0.05(+1.31%)
Aug 14, 2014 4.320 4.335 4.170 4.205 13,263 -0.08(-1.98%)
Aug 13, 2014 4.220 4.350 4.200 4.290 71,218 +0.04(+0.94%)
Aug 12, 2014 4.160 4.280 4.160 4.250 2,411 +0.05(+1.19%)
Aug 11, 2014 4.180 4.300 4.150 4.200 20,667 +0.01(+0.24%)
Aug 08, 2014 4.190 4.190 4.120 4.190 2,519 +0.04(+0.96%)
Aug 07, 2014 4.080 4.180 4.080 4.150 1,966 +0.05(+1.22%)
Aug 06, 2014 4.140 4.140 4.100 4.100 2,900 -0.05(-1.20%)
Aug 05, 2014 4.150 4.200 4.150 4.150 1,954 -0.04(-0.95%)
Aug 04, 2014 4.150 4.190 4.150 4.190 5,551 -0.01(-0.24%)
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