Quantcast

CCUR Holdings Inc - Ordinary Shares Historical Stock Prices

CCUR 
$5.28
*  
unch
unch
Get CCUR Alerts
*Delayed - data as of Jul. 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

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-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.
16:00 N/A 5.28 5.22 5.28 6,660
07/16/2018 5.22 5.28 5.22 5.28 6,660
07/13/2018 5.265 5.29 5.23 5.29 4,122
07/12/2018 5.26 5.28 5.25 5.25 1,717
07/11/2018 5.26 5.3 5.22 5.24 6,643
07/10/2018 5.28 5.3 5.28 5.3 6,084
07/09/2018 5.25 5.3 5.25 5.27 8,498
07/06/2018 5.355 5.355 5.16 5.27 45,509
07/05/2018 5.31 5.35 5.31 5.32 7,660
07/03/2018 5.24 5.35 5.24 5.35 14,600
07/02/2018 5.32 5.32 5.3 5.3 8,279
06/29/2018 5.3 5.33 5.3 5.32 5,230
06/28/2018 5.24 5.3 5.24 5.29 11,071
06/27/2018 5.24 5.3 5.24 5.3 2,780
06/26/2018 5.285 5.29 5.27 5.29 3,621
06/25/2018 5.32 5.32 5.12 5.21 5,751
06/22/2018 5.3 5.38 5.3 5.38 188,211
06/21/2018 5.32 5.325 5.32 5.325 4,934
06/20/2018 5.32 5.32 5.32 5.32 00
06/19/2018 5.31 5.32 5.3 5.32 28,124
06/18/2018 5.3 5.33 5.3 5.3 8,952
06/15/2018 5.3 5.34 5.3 5.31 22,206
06/14/2018 5.3 5.325 5.3 5.31 12,362
06/13/2018 5.3 5.33 5.3 5.32 9,318
06/12/2018 5.31 5.325 5.28 5.31 6,941
06/11/2018 5.31 5.34 5.28 5.3 15,885
06/08/2018 5.33 5.33 5.3 5.31 1,421
06/07/2018 5.325 5.37 5.3 5.33 13,881
06/06/2018 5.275 5.4 5.25 5.34 112,603
06/05/2018 5.24 5.25 5.2 5.25 11,440
06/04/2018 5.25 5.265 5.2 5.25 32,938
06/01/2018 5.15 5.235 5.15 5.21 5,296
05/31/2018 5.225 5.25 5.22 5.22 12,724
05/30/2018 5.25 5.25 5.22 5.22 6,419
05/29/2018 5.175 5.225 5.175 5.22 1,731
05/25/2018 5.17 5.2 5.17 5.2 8,239
05/24/2018 5.14 5.165 5.14 5.16 4,161
05/23/2018 5.11 5.2 5.11 5.2 19,143
05/22/2018 5.15 5.2 5.15 5.17 31,984
05/21/2018 5.11 5.17 5.11 5.15 23,198
05/18/2018 5.11 5.13 5.11 5.12 3,935
05/17/2018 5.11 5.15 5.11 5.15 4,806
05/16/2018 5.11 5.14 5.11 5.11 6,849
05/15/2018 5.12 5.13 5.11 5.11 14,946
05/14/2018 5.09 5.13 5.09 5.11 3,592
05/11/2018 5.11 5.12 5.11 5.11 2,543
05/10/2018 5.205 5.205 5.1 5.1 12,954
05/09/2018 5.205 5.24 5.17 5.17 7,088
05/08/2018 5.22 5.28 5.15 5.15 5,264
05/07/2018 5.25 5.29 5.22 5.22 19,684
05/04/2018 5.195 5.225 5.19 5.22 11,761
05/03/2018 5.21 5.21 5.2 5.21 9,619
05/02/2018 5.17 5.22 5.17 5.22 9,266
05/01/2018 5.2 5.2363 5.07 5.16 22,527
04/30/2018 5.25 5.27 5.18 5.2 13,522
04/27/2018 5.16 5.25 5.16 5.25 15,597
04/26/2018 5.21 5.24 5.16 5.16 17,023
04/25/2018 5.16 5.23 5.15 5.23 491,376
04/24/2018 5.06 5.15 5.06 5.15 156,901
04/23/2018 4.95 5.1 4.95 5.06 398,600
04/20/2018 5.315 5.34 4.9 4.95 362,486
04/19/2018 5.22 5.37 5.22 5.37 25,268
04/18/2018 5.12 5.45 5.12 5.36 32,192
04/17/2018 5.13 5.13 5.11 5.12 23,939
04/16/2018 5.1 5.11 5.1 5.11 7,192
*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