CCUR

Concurrent Computer Corporation Common Stock Historical Stock Prices

$6.27
*  
0.21
3.47%
Get CCUR Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CCUR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CCUR After Hours
 
 
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-JAN-2016 TO 29-APR-2016

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.
16:00 6.01 6.40 6.01 6.27 7,515
04/29/2016 6.103 6.38 6.01 6.06 15,375
04/28/2016 6.31 6.31 6.08 6.13 16,427
04/27/2016 6.52 6.5446 6.1 6.21 24,497
04/26/2016 6.58 6.63 6.38 6.45 41,297
04/25/2016 6.16 6.57 6.11 6.5699 42,463
04/22/2016 6.2 6.236 5.9801 6.17 11,715
04/21/2016 6.1 6.24 5.96 6.08 25,941
04/20/2016 6.25 6.2799 6.02 6.24 18,127
04/19/2016 6.07 6.2899 6 6.17 25,486
04/18/2016 6.1655 6.29 6.1655 6.23 2,912
04/15/2016 6.0601 6.25 6.0601 6.24 9,668
04/14/2016 6.03 6.1587 6.03 6.07 7,698
04/13/2016 6.23 6.35 6.09 6.12 6,502
04/12/2016 6.02 6.3 6.02 6.12 4,842
04/11/2016 6.06 6.4 5.99 6.11 29,495
04/08/2016 6.25 6.27 6.05 6.1 8,395
04/07/2016 6.15 6.29 6.12 6.12 1,179
04/06/2016 6.14 6.4 5.97 6.23 27,597
04/05/2016 6.215 6.27 6.12 6.27 11,866
04/04/2016 6.11 6.28 6.11 6.23 9,293
04/01/2016 6.04 6.2 6 6.17 8,567
03/31/2016 6 6 5.89 5.9 20,677
03/30/2016 6.15 6.2099 5.97 5.97 3,728
03/29/2016 6.1 6.21 5.9001 6.06 8,224
03/28/2016 6.06 6.13 5.89 6.08 7,407
03/24/2016 6.15 6.15 5.95 6.04 6,579
03/23/2016 6.23 6.34 5.935 6.24 28,583
03/22/2016 5.88 6.34 5.88 6.17 16,798
03/21/2016 6.15 6.38 5.95 6.24 19,450
03/18/2016 6.4 6.4 5.99 6.07 38,543
03/17/2016 6.3 6.465 6.14 6.36 21,133
03/16/2016 6.26 6.51 6.15 6.38 12,074
03/15/2016 6.42 6.57 6.25 6.38 22,670
03/14/2016 6.11 6.63 6.11 6.47 65,080
03/11/2016 5.8 6.1 5.77 6.01 26,825
03/10/2016 5.815 6.138 5.815 6.09 10,454
03/09/2016 6.11 6.11 5.88 6.04 8,167
03/08/2016 6.1 6.15 5.94 6.01 42,604
03/07/2016 5.82 6.15 5.82 6.09 46,940
03/04/2016 6.135 6.135 5.81 5.95 61,409
03/03/2016 5.91 6.15 5.46 6.06 37,790
03/02/2016 5.85 6.15 5.67 5.85 115,487
03/01/2016 5.55 5.99 5.55 5.89 96,134
02/29/2016 5.7 6.0033 5.16 5.38 87,979
02/26/2016 5.45 5.81 5.45 5.67 73,981
02/25/2016 5.45 5.5499 5.435 5.5 4,512
02/24/2016 5.28 5.53 5.24 5.42 10,316
02/23/2016 5.5 5.59 5.4001 5.59 24,469
02/22/2016 5.45 5.58 5.3801 5.45 14,564
02/19/2016 5.42 5.63 5.38 5.45 23,256
02/18/2016 5.56 5.59 5.4 5.4601 14,838
02/17/2016 5.292 5.51 5.26 5.41 27,353
02/16/2016 5.35 5.35 5.2001 5.24 17,333
02/12/2016 5.03 5.27 4.945 5.23 50,726
02/11/2016 5 5.29 4.81 5.29 29,612
02/10/2016 4.95 5.2 4.85 5.06 32,623
02/09/2016 5.13 5.13 4.94 4.98 22,244
02/08/2016 5.07 5.2299 5.06 5.15 16,481
02/05/2016 5.05 5.14 4.9725 5.14 13,964
02/04/2016 5.1 5.14 5.01 5.11 6,558
02/03/2016 5.05 5.15 5 5.15 5,596
02/02/2016 5.16 5.18 4.97 5 15,250
02/01/2016 5.14 5.24 5.08 5.12 9,417
*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?