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
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 (%)
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%)
Feb 01, 2021 2.900 2.900 2.850 2.850 15,580 -0.05(-1.72%)
Jan 29, 2021 2.950 2.955 2.834 2.900 113,400 +0.00(+0.00%)
Jan 28, 2021 2.800 2.970 2.770 2.900 45,188 +0.10(+3.57%)
Jan 27, 2021 2.950 2.970 2.580 2.800 153,498 -0.16(-5.41%)
Jan 26, 2021 2.950 2.961 2.950 2.960 3,414 +0.01(+0.34%)
Jan 25, 2021 2.950 2.960 2.930 2.950 36,719 -0.00(-0.15%)
Jan 22, 2021 2.960 2.960 2.950 2.954 11,100 -0.01(-0.19%)
Jan 21, 2021 2.950 2.960 2.950 2.960 15,088 +0.01(+0.34%)
Jan 20, 2021 2.940 2.950 2.930 2.950 21,865 +0.00(+0.12%)
Jan 19, 2021 2.940 2.950 2.930 2.946 6,920 +0.01(+0.22%)
Jan 15, 2021 2.943 2.943 2.920 2.940 19,300 -0.01(-0.34%)
Jan 14, 2021 2.970 2.970 2.940 2.950 45,346 -0.01(-0.34%)
Jan 13, 2021 2.960 2.970 2.950 2.960 3,876 -0.01(-0.34%)
Jan 12, 2021 2.970 2.970 2.970 2.970 977 +0.00(+0.00%)
Jan 11, 2021 2.990 2.990 2.950 2.970 5,418 +0.02(+0.68%)
Jan 08, 2021 2.975 2.975 2.930 2.950 64,300 -0.01(-0.34%)
Jan 07, 2021 2.960 2.975 2.960 2.960 10,310 +0.00(+0.00%)
Jan 06, 2021 2.970 3.040 2.960 2.960 7,316 -0.01(-0.34%)
Jan 05, 2021 2.960 2.970 2.960 2.970 2,092 +0.00(+0.00%)
Jan 04, 2021 2.960 2.970 2.960 2.970 36,941 +0.01(+0.34%)
Dec 31, 2020 2.960 2.960 2.960 58,991 +0.06(+2.07%)
Dec 30, 2020 2.910 2.916 2.850 2.900 58,991 +0.00(+0.00%)
Dec 29, 2020 2.910 2.980 2.860 2.900 93,106 +0.00(+0.00%)
Dec 28, 2020 2.850 2.980 2.774 2.900 74,483 +0.15(+5.45%)
Dec 24, 2020 2.810 2.850 2.700 2.750 65,900 -0.11(-3.84%)
Dec 23, 2020 2.970 3.000 2.853 2.860 6,305 -0.11(-3.70%)
Dec 22, 2020 3.100 3.100 2.950 2.970 10,566 -0.08(-2.62%)
Dec 21, 2020 2.893 3.050 2.850 3.050 39,130 +0.18(+6.36%)
Dec 18, 2020 2.990 2.990 2.820 2.868 38,000 -0.11(-3.78%)
Dec 17, 2020 3.110 3.110 2.793 2.980 39,966 -0.11(-3.56%)
Dec 16, 2020 3.240 3.240 3.030 3.090 43,992 -0.15(-4.63%)
Dec 15, 2020 3.200 3.280 3.196 3.240 2,879 -0.04(-1.22%)
Dec 14, 2020 3.200 3.280 3.200 3.280 1,638 +0.08(+2.66%)
Dec 11, 2020 3.210 3.255 3.195 3.195 1,500 -0.06(-1.69%)
Dec 10, 2020 3.220 3.265 3.210 3.250 871 -0.03(-0.91%)
Dec 09, 2020 3.240 3.280 3.240 3.280 4,865 +0.04(+1.23%)
Dec 08, 2020 3.250 3.250 3.160 3.240 3,306 +0.04(+1.25%)
Dec 07, 2020 3.260 3.290 3.200 3.200 2,960 -0.04(-1.23%)
Dec 04, 2020 3.250 3.280 3.110 3.240 15,400 -0.01(-0.31%)
Dec 03, 2020 3.200 3.250 3.200 3.250 828 +0.07(+2.20%)
Dec 02, 2020 3.180 3.180 3.180 3.180 109 -0.07(-2.15%)
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.