CCUR

Concurrent Computer Corporation Historical Stock Prices

$6.36
*  
0.11
1.7%
Get CCUR Alerts
*Delayed - data as of Mar. 31, 2015 14:34 ET  -  Find a broker to begin trading CCUR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CCUR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:34  6.48  6.52  6.31  6.36 27,900
03/30/2015 6.4 6.48 6.4 6.47 6,340
03/27/2015 6.46 6.46 6.25 6.32 8,926
03/26/2015 6.55 6.55 6.3301 6.42 16,016
03/25/2015 6.81 6.94 6.6 6.6 24,177
03/24/2015 6.81 6.81 6.715 6.72 8,604
03/23/2015 6.74 6.85 6.72 6.74 21,409
03/20/2015 7 7 6.7 6.72 31,154
03/19/2015 6.73 7 6.7019 7 33,698
03/18/2015 6.64 6.78 6.58 6.7 13,263
03/17/2015 6.71 6.73 6.6 6.73 23,795
03/16/2015 6.76 6.8825 6.7101 6.79 10,885
03/13/2015 6.75 6.81 6.65 6.76 19,467
03/12/2015 6.84 6.84 6.55 6.64 34,422
03/11/2015 6.87 7 6.7253 6.96 29,050
03/10/2015 7.02 7.02 6.74 6.84 32,532
03/09/2015 6.86 7.13 6.69 7.13 38,391
03/06/2015 6.7 6.79 6.5 6.77 86,286
03/05/2015 6.09 7.18 6.07 6.64 150,198
03/04/2015 6.07 6.17 6.06 6.12 8,588
03/03/2015 6.1 6.33 6.07 6.13 42,504
03/02/2015 6.06 6.18 6.06 6.08 31,124
02/27/2015 6.32 6.39 6.11 6.14 29,545
02/26/2015 6.4 6.4 6.21 6.28 14,806
02/25/2015 6.3 6.3 6.11 6.1883 22,593
02/24/2015 6.23 6.43 6.01 6.28 36,630
02/23/2015 6.22 6.3 6.01 6.2 45,945
02/20/2015 6.19 6.29 6.15 6.18 25,079
02/19/2015 6.2 6.31 6.0801 6.24 76,942
02/18/2015 6.03 6.47 5.96 6.2 102,640
02/17/2015 5.9 6 5.88 6 32,006
02/13/2015 6 6.05 5.8101 5.99 70,008
02/12/2015 5.88 5.92 5.73 5.9 46,651
02/11/2015 5.85 5.88 5.69 5.825 40,366
02/10/2015 6.01 6.01 5.76 5.9 74,698
02/09/2015 5.9 6.05 5.9 5.96 55,514
02/06/2015 6.05 6.05 5.81 5.93 52,688
02/05/2015 5.97 6.07 5.89 6.05 29,096
02/04/2015 6 6.12 5.82 6.03 101,661
02/03/2015 6.24 6.29 5.79 5.94 135,017
02/02/2015 6.33 6.37 6.11 6.24 84,654
01/30/2015 6.28 6.4 6.25 6.3 58,196
01/29/2015 6.32 6.41 6.26 6.29 46,860
01/28/2015 6.72 6.76 6.22 6.25 193,855
01/27/2015 7 7 6.79 6.82 20,789
01/26/2015 6.98 7 6.84 7 20,032
01/23/2015 6.95 7 6.9 6.96 11,105
01/22/2015 7 7 6.84 6.93 9,981
01/21/2015 7 7 6.742 7 23,454
01/20/2015 6.87 6.99 6.74 6.96 63,686
01/16/2015 6.95 7.03 6.9101 6.95 11,300
01/15/2015 7.05 7.05 6.95 7.04 52,045
01/14/2015 6.95 7.05 6.9 7.05 46,134
01/13/2015 7.06 7.06 6.8968 6.99 29,159
01/12/2015 7.03 7.05 6.94 7 18,662
01/09/2015 7.14 7.1699 6.98 7.04 28,029
01/08/2015 7.19 7.23 7.09 7.17 48,006
01/07/2015 7.08 7.15 7.05 7.15 26,763
01/06/2015 7.26 7.26 6.97 7.07 56,912
01/05/2015 7.22 7.25 7.07 7.19 38,905
01/02/2015 7.1 7.22 7.04 7.22 33,277
12/31/2014 6.97 7.1 6.97 7.09 23,557
12/30/2014 7.07 7.219 6.8706 7.02 23,023
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?