Quantcast

Historical Stock Prices

CCUR 
$3.68
*  
unch
unch
Get CCUR Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading CCUR now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 3.63 3.68 3.63 3.68 8,724
11/15/2018 3.615 3.63 3.58 3.58 6,305
11/14/2018 3.63 3.65 3.63 3.63 11,651
11/13/2018 3.61 3.61 3.58 3.58 522
11/12/2018 3.7 3.7 3.6 3.64 8,562
11/09/2018 3.7 3.78 3.7 3.75 12,911
11/08/2018 3.635 3.6935 3.6 3.69 2,801
11/07/2018 3.575 3.85 3.55 3.67 39,805
11/06/2018 3.525 3.6 3.525 3.6 12,358
11/05/2018 3.55 3.56 3.33 3.51 34,248
11/02/2018 3.65 3.72 3.57 3.63 21,163
11/01/2018 3.8 3.85 3.64 3.67 12,816
10/31/2018 3.84 3.84 3.84 3.84 00
10/30/2018 3.85 3.85 3.82 3.84 13,498
10/29/2018 3.88 3.955 3.86 3.95 5,873
10/26/2018 3.87 3.93 3.85 3.93 6,578
10/25/2018 4.06 4.06 3.51 3.87 12,151
10/24/2018 4.04 4.08 4.035 4.08 5,871
10/23/2018 4.03 4.04 3.99 4 19,846
10/22/2018 4.07 4.07 4.01 4.03 35,148
10/19/2018 4.2 4.2 4.06 4.07 13,665
10/18/2018 4.21 4.22 4.2 4.22 4,294
10/17/2018 4.22 4.225 4.2 4.21 4,180
10/16/2018 4.24 4.2435 4.23 4.23 5,085
10/15/2018 4.25 4.305 4.24 4.25 9,528
10/12/2018 4.3 4.32 4.3 4.32 13,010
10/11/2018 4.38 4.4 4.21 4.3 15,549
10/10/2018 4.44 4.44 4.38 4.38 3,832
10/09/2018 4.49 4.5 4.44 4.47 5,255
10/08/2018 4.48 4.55 4.43 4.5 11,747
10/05/2018 4.48 4.55 4.45 4.48 31,923
10/04/2018 4.69 4.725 4.43 4.48 37,264
10/03/2018 4.85 4.85 4.695 4.7 14,850
10/02/2018 4.82 4.835 4.79 4.8 8,534
10/01/2018 4.85 4.85 4.8 4.81 27,471
09/28/2018 4.84 4.86 4.84 4.85 6,055
09/27/2018 4.84 4.86 4.82 4.85 3,879
09/26/2018 4.855 4.855 4.82 4.83 2,092
09/25/2018 4.85 4.86 4.81 4.86 2,005
09/24/2018 4.83 4.94 4.8 4.94 10,025
09/21/2018 4.81 4.835 4.8 4.835 1,885
09/20/2018 4.84 4.84 4.8 4.8 3,772
09/19/2018 4.85 4.855 4.85 4.855 1,921
09/18/2018 4.84 4.85 4.84 4.84 9,284
09/17/2018 4.86 4.87 4.84 4.85 3,793
09/14/2018 4.84 4.84 4.84 4.84 3,101
09/13/2018 4.84 4.878 4.84 4.878 3,547
09/12/2018 4.865 4.875 4.85 4.85 3,544
09/11/2018 4.85 4.94 4.8 4.8 29,104
09/10/2018 4.88 4.88 4.84 4.84 4,652
09/07/2018 4.92 4.92 4.88 4.89 2,060
09/06/2018 4.88 4.9 4.88 4.9 11,465
09/05/2018 4.9 4.9 4.88 4.88 1,164
09/04/2018 4.85 4.875 4.85 4.85 1,260
08/31/2018 4.83 4.9 4.83 4.9 11,372
08/30/2018 4.86 4.86 4.83 4.85 7,269
08/29/2018 4.86 4.86 4.86 4.86 500
08/28/2018 4.91 4.93 4.85 4.85 20,760
08/27/2018 4.95 4.96 4.92 4.93 5,723
08/24/2018 4.94 4.96 4.94 4.955 4,234
08/23/2018 4.935 4.95 4.935 4.94 856
08/22/2018 4.96 4.97 4.91 4.93 3,222
08/21/2018 4.95 4.95 4.9 4.95 3,489
08/20/2018 4.9 4.96 4.9 4.96 1,380
08/17/2018 4.87 4.92 4.855 4.9 6,577
08/16/2018 4.9 4.95 4.88 4.95 1,834
*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?

Smart Portfolio