Quantcast

CURO Group Holdings Corp. Common Stock Historical Stock Prices

CURO 
$29.76
*  
0.54
1.78%
Get CURO Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading CURO now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    CURO Pre-Market
 
 
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 19-JUN-2018 TO 19-SEP-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 30.45 30.80 29.27 29.76 195,094
09/19/2018 30.37 30.8 29.27 29.76 198,791
09/18/2018 29.88 30.46 29.88 30.3 256,931
09/17/2018 30.4 30.89 29.44 29.88 153,483
09/14/2018 30.43 31.08 29.64 30.41 85,356
09/13/2018 30.35 30.94 29.99 30.49 100,730
09/12/2018 31.19 31.26 29.29 30.31 303,878
09/11/2018 30.72 31.41 30.55 31.24 104,264
09/10/2018 30.6 31.09 30.48 30.8 98,225
09/07/2018 30.62 30.93 30.42 30.43 65,028
09/06/2018 30.87 30.99 30.57 30.62 94,419
09/05/2018 30.99 31.14 30.19 30.83 196,329
09/04/2018 30.88 31.29 30.5401 30.99 179,570
08/31/2018 30.87 31.2541 30.77 30.86 150,028
08/30/2018 31.24 32.1 30.46 30.76 219,052
08/29/2018 30.74 31.32 30.74 31.22 155,736
08/28/2018 30.65 30.7599 30.03 30.63 141,286
08/27/2018 30.6 30.95 30.4739 30.56 172,683
08/24/2018 30.23 30.5 30.13 30.46 90,076
08/23/2018 30.24 30.35 29.75 30.16 98,340
08/22/2018 29.66 30.21 29.3988 30.18 102,503
08/21/2018 28.96 29.87 28.96 29.7 197,141
08/20/2018 28.52 29.15 28.5 28.96 113,610
08/17/2018 28.26 28.49 28.1 28.34 62,110
08/16/2018 27.24 28.36 27.059 28.21 101,537
08/15/2018 26.63 27.28 26.2565 27.07 182,041
08/14/2018 27.3 27.7773 26.49 26.66 218,807
08/13/2018 26.85 27.36 26.85 27.25 182,554
08/10/2018 26.87 27.115 26.52 26.77 40,382
08/09/2018 26.88 27.19 26.65 27.02 83,971
08/08/2018 26.7 27.08 26.53 26.93 125,633
08/07/2018 25.89 26.76 25.66 26.69 110,994
08/06/2018 25.77 26 25.5 25.74 89,763
08/03/2018 26.05 26.47 25.66 25.7 147,039
08/02/2018 26.38 26.675 26.05 26.11 208,458
08/01/2018 26 26.54 25.99 26.48 129,389
07/31/2018 25.75 26.6 24.38 26.03 726,425
07/30/2018 26.8 26.8332 25.98 26.16 126,831
07/27/2018 27.7 27.76 26.46 26.79 278,569
07/26/2018 28.28 28.64 27.69 27.78 155,681
07/25/2018 28.58 28.75 28.15 28.32 137,820
07/24/2018 28.54 29 28.3587 28.4 222,586
07/23/2018 28.34 28.79 28.34 28.53 105,335
07/20/2018 28.3 28.85 28.3 28.39 132,248
07/19/2018 27.96 28.26 27.431 28.2 133,005
07/18/2018 27.84 28.12 27.36 28.1 141,652
07/17/2018 27.58 27.99 27.3 27.88 156,555
07/16/2018 27.51 27.99 26.95 27.79 220,534
07/13/2018 26.81 27.5 25.85 27.34 221,635
07/12/2018 27.45 27.61 26.59 26.81 131,494
07/11/2018 27.52 27.8 27.2526 27.37 121,409
07/10/2018 27.5 27.81 27.29 27.5 106,241
07/09/2018 27.2 28.1161 27.15 27.51 247,297
07/06/2018 26.71 27.11 26.32 27.03 198,516
07/05/2018 26.49 26.96 26.4 26.77 143,721
07/03/2018 25.79 26.725 25.68 26.46 243,334
07/02/2018 24.87 25.8 24.8501 25.68 197,174
06/29/2018 24.99 25.1299 24.78 24.95 148,629
06/28/2018 24.69 25.04 24.2223 24.87 196,423
06/27/2018 26.12 26.12 24.42 24.68 331,706
06/26/2018 26.1 27.1 26.0326 26.11 623,545
06/25/2018 24.84 26.19 24.6 25.92 792,507
06/22/2018 23.3 24.85 22.97 24.84 666,763
06/21/2018 22.73 23.99 22.73 23.2 584,963
06/20/2018 22.77 23.05 22.43 22.5 123,461
06/19/2018 22.86 22.97 22.1 22.75 222,156
*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