Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ccur Holdings Inc (OP: CCUR )

2,600.00 UNCHANGED
Last Price Updated: 9:44 AM EST, Feb 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2021 2.850 2.850 2.850 0 +0.11(+4.01%)
Apr 20, 2021 2.790 2.790 2.640 2.740 48,325 -0.08(-2.84%)
Apr 19, 2021 2.810 2.820 2.785 2.820 32,122 +0.01(+0.36%)
Apr 16, 2021 2.780 2.810 2.780 2.810 5,700 +0.00(+0.18%)
Apr 15, 2021 2.805 2.820 2.780 2.805 18,985 +0.02(+0.54%)
Apr 14, 2021 2.805 2.805 2.790 2.790 1,426 +0.00(+0.00%)
Apr 13, 2021 2.800 2.800 2.790 2.790 3,529 +0.00(+0.00%)
Apr 12, 2021 2.795 2.795 2.790 2.790 14,163 -0.01(-0.36%)
Apr 09, 2021 2.800 2.800 2.800 60 +0.00(+0.00%)
Apr 08, 2021 2.770 2.800 2.770 2.800 771 +0.02(+0.72%)
Apr 07, 2021 2.770 2.800 2.770 2.780 1,585 +0.02(+0.72%)
Apr 06, 2021 2.780 2.780 2.760 2.760 544 +0.00(+0.00%)
Apr 05, 2021 2.800 2.800 2.740 2.760 112,132 -0.04(-1.43%)
Apr 01, 2021 2.815 2.815 2.800 2.800 3,200 +0.00(+0.00%)
Mar 31, 2021 2.830 2.830 2.800 2.800 216 +0.02(+0.72%)
Mar 30, 2021 2.770 2.800 2.770 2.780 11,778 +0.02(+0.72%)
Mar 29, 2021 2.790 2.790 2.760 2.760 30,246 -0.04(-1.43%)
Mar 26, 2021 2.790 2.830 2.790 2.800 11,700 +0.00(+0.18%)
Mar 25, 2021 2.795 2.795 2.795 77 +0.00(+0.00%)
Mar 24, 2021 2.770 2.795 2.770 2.795 3,089 +0.02(+0.90%)
Mar 23, 2021 2.790 2.790 2.770 2.770 7,150 -0.01(-0.36%)
Mar 22, 2021 2.780 2.780 2.780 2.780 284 -0.01(-0.36%)
Mar 19, 2021 2.770 2.793 2.770 2.790 10,400 -0.01(-0.36%)
Mar 18, 2021 2.800 2.810 2.790 2.800 15,893 +0.00(+0.00%)
Mar 17, 2021 2.790 2.800 2.790 2.800 22,389 +0.02(+0.72%)
Mar 16, 2021 2.796 2.805 2.780 2.780 30,116 +0.00(+0.00%)
Mar 15, 2021 2.810 2.810 2.780 2.780 15,911 -0.02(-0.71%)
Mar 12, 2021 2.790 2.800 2.780 2.800 14,300 -0.01(-0.36%)
Mar 11, 2021 2.800 2.820 2.800 2.810 14,124 +0.04(+1.44%)
Mar 09, 2021 2.770 2.770 2.770 0 +0.01(+0.36%)
Mar 08, 2021 2.760 2.760 2.730 2.760 1,071 +0.01(+0.36%)
Mar 05, 2021 2.780 2.780 2.740 2.750 80,400 -0.08(-2.83%)
Mar 04, 2021 2.740 2.850 2.730 2.830 58,909 +0.06(+2.17%)
Mar 03, 2021 2.760 2.800 2.760 2.770 21,201 +0.00(+0.00%)
Mar 02, 2021 2.770 2.790 2.770 2.770 10,680 -0.01(-0.36%)
Mar 01, 2021 2.810 2.820 2.770 2.780 46,957 -0.05(-1.77%)
Feb 26, 2021 2.820 2.850 2.810 2.830 8,200 +0.04(+1.43%)
Feb 25, 2021 2.856 2.900 2.780 2.790 85,206 -0.10(-3.46%)
Feb 24, 2021 2.900 2.928 2.890 2.890 8,964 -0.03(-1.03%)
Feb 23, 2021 2.971 2.980 2.900 2.920 13,307 -0.04(-1.35%)
Feb 22, 2021 2.980 2.990 2.954 2.960 21,442 -0.02(-0.67%)
Feb 19, 2021 2.913 3.020 2.913 2.980 55,400 +0.11(+3.83%)
Feb 18, 2021 2.900 2.918 2.840 2.870 53,095 -0.06(-2.05%)
Feb 17, 2021 2.925 2.990 2.925 2.930 22,583 +0.00(+0.00%)
Feb 16, 2021 2.850 2.930 2.830 2.930 50,211 +0.08(+2.81%)
Feb 12, 2021 2.900 2.916 2.845 2.850 39,000 -0.02(-0.70%)
Feb 11, 2021 2.850 2.900 2.750 2.870 18,878 +0.02(+0.70%)
Feb 10, 2021 2.900 2.930 2.810 2.850 10,623 -0.05(-1.72%)
Feb 09, 2021 2.900 2.950 2.900 2.900 10,935 +0.00(+0.00%)
Feb 08, 2021 2.870 2.950 2.850 2.900 28,527 +0.03(+1.05%)
Feb 05, 2021 2.900 2.910 2.870 2.870 6,200 -0.03(-1.03%)
Feb 04, 2021 2.880 2.900 2.850 2.900 11,721 +0.02(+0.69%)
Feb 03, 2021 2.930 2.930 2.828 2.880 55,931 -0.07(-2.37%)
Feb 02, 2021 2.900 2.950 2.800 2.950 16,169 +0.10(+3.51%)
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.