Optical Cable Corp. (NQ: OCC)
4.330 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 4.190 4.280 4.150 4.200 7,128 -0.11(-2.55%)
Jul 31, 2014 4.260 4.320 4.150 4.310 15,690 +0.05(+1.17%)
Jul 30, 2014 4.130 4.260 4.130 4.260 17,295 +0.11(+2.65%)
Jul 29, 2014 4.170 4.270 4.100 4.150 43,239 -0.06(-1.43%)
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%)
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