CCUR - CCUR Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.77003.77003.75003.75003.75002,100
Jul 18, 20193.85003.89003.73003.77003.77006,700
Jul 17, 20193.95003.95003.95003.95003.9500-
Jul 16, 20193.92003.95003.92003.95003.95001,300
Jul 15, 20193.85003.85003.85003.85003.8500100
Jul 12, 20193.72003.85003.72003.85003.8500700
Jul 11, 20193.86003.86003.76003.86003.86002,500
Jul 10, 20193.70003.85003.70003.85003.85002,700
Jul 09, 20193.76003.80003.76003.80003.80006,300
Jul 08, 20193.77003.77003.77003.77003.7700600
Jul 05, 20193.91003.91003.91003.91003.9100-
Jul 03, 20193.91003.91003.91003.91003.9100-
Jul 02, 20193.91003.91003.91003.91003.9100100
Jul 01, 20193.81003.91003.81003.91003.91004,600
Jun 28, 20193.85003.85003.85003.85003.85002,400
Jun 27, 20193.90003.94003.71003.93003.93003,500
Jun 26, 20193.93003.93003.93003.93003.9300-
Jun 25, 20193.85003.93003.85003.93003.93003,600
Jun 24, 20193.86003.95003.85003.95003.95002,100
Jun 21, 20193.93003.93003.93003.93003.93003,100
Jun 20, 20193.82003.90003.82003.90003.9000900
Jun 19, 20193.90003.90003.90003.90003.90001,800
Jun 18, 20193.75003.94003.75003.91003.91002,200
Jun 17, 20193.91003.92003.90003.92003.920011,300
Jun 14, 20193.85003.90003.85003.87003.87005,100
Jun 13, 20193.85003.85003.85003.85003.8500-
Jun 12, 20193.83003.85003.83003.85003.85001,300
Jun 11, 20193.81003.81003.81003.81003.8100700
Jun 10, 20193.86003.86003.86003.86003.8600100
Jun 07, 20193.85003.86003.82003.86003.86008,400
Jun 06, 20193.86003.87003.85003.87003.870011,700
Jun 05, 20193.86003.86003.86003.86003.8600100
Jun 04, 20193.87003.87003.87003.87003.8700100
Jun 03, 20193.85003.87003.81003.87003.870019,300
May 31, 20193.87003.87003.87003.87003.87002,600
May 30, 20194.00004.00003.87003.87003.870013,600
May 29, 20193.87004.05003.87004.03004.03008,400
May 28, 20193.82003.87003.77003.87003.87002,800
May 24, 20193.78003.88003.77003.88003.88008,000
May 23, 20193.66003.66003.62003.62003.62001,000
May 22, 20193.66003.67003.66003.67003.67001,300
May 21, 20193.75003.75003.66003.70003.70002,300
May 20, 20193.74003.74003.74003.74003.74001,000
May 17, 20193.70003.75003.63003.64003.64006,500
May 16, 20193.67003.73003.60003.71003.71005,100
May 15, 20193.72003.72003.61003.70003.700013,500
May 14, 20193.45003.73003.45003.69003.69006,700
May 13, 20193.53003.53003.43003.43003.430010,900
May 10, 20193.42003.55003.42003.47003.470030,900
May 09, 20193.28003.28003.28003.28003.2800100
May 08, 20193.30003.31003.28003.28003.28005,600
May 07, 20193.30003.30003.30003.30003.30002,100
May 06, 20193.27003.38003.23003.30003.300023,200
May 03, 20193.28003.28003.27003.28003.28003,800
May 02, 20193.30003.30003.30003.30003.30001,400
May 01, 20193.30003.33003.25003.30003.30007,000
Apr 30, 20193.37003.37003.37003.37003.3700100
Apr 29, 20193.39003.43003.37003.37003.37006,300
Apr 26, 20193.38003.38003.36003.36003.36002,000
Apr 25, 20193.36003.36003.36003.36003.36001,000
Apr 24, 20193.36003.37003.35003.37003.37005,100
Apr 23, 20193.35003.35003.35003.35003.35002,600
Apr 22, 20193.39003.39003.39003.39003.3900700
Apr 18, 20193.31003.38003.30003.38003.38004,500
Apr 17, 20193.32003.32003.26003.26003.26001,500
Apr 16, 20193.30003.30003.30003.30003.3000100
Apr 15, 20193.30003.35003.25003.30003.30008,000
Apr 12, 20193.42003.42003.42003.42003.42001,000
Apr 11, 20193.40003.49003.40003.49003.490013,800
Apr 10, 20193.33003.49003.33003.49003.49007,500
Apr 09, 20193.15003.40003.15003.33003.330017,500
Apr 08, 20193.20003.20003.00003.09003.09005,700
Apr 05, 20193.32003.32003.19003.19003.19006,000
Apr 04, 20193.34003.35003.34003.34003.34001,000
Apr 03, 20193.37003.37003.37003.37003.3700100
Apr 02, 20193.37003.37003.37003.37003.3700100
Apr 01, 20193.31003.41003.18003.37003.370031,900
Mar 29, 20193.33003.33003.33003.33003.33004,000
Mar 28, 20193.38003.43003.30003.35003.350013,100
Mar 27, 20193.50003.50003.30003.45003.450015,600
Mar 26, 20193.60003.60003.41003.53003.53006,900
Mar 25, 20193.62003.62003.62003.62003.6200-
Mar 22, 20193.65003.65003.62003.62003.6200700
Mar 21, 20193.65003.65003.65003.65003.6500200
Mar 20, 20193.64003.64003.62003.62003.6200200
Mar 19, 20193.60003.62003.60003.62003.620011,500
Mar 18, 20193.65003.65003.56003.60003.60003,600
Mar 15, 20193.66003.66003.60003.62003.62001,400
Mar 14, 20193.69003.69003.66003.66003.66001,200
Mar 13, 20193.65003.73003.65003.73003.73001,000
Mar 12, 20193.73003.73003.70003.70003.70006,100
Mar 11, 20193.62003.69003.62003.69003.69002,200
Mar 08, 20193.61003.72003.61003.70003.70006,300
Mar 07, 20193.67003.70003.67003.67003.67004,100
Mar 06, 20193.67003.68003.67003.68003.6800600
Mar 05, 20193.69003.69003.67003.67003.67002,500
Mar 04, 20193.70003.73003.70003.73003.73001,400
Mar 01, 20193.70003.70003.70003.70003.7000700
Feb 28, 20193.67003.72003.60003.69003.69003,700
Feb 27, 20193.71003.71003.67003.68003.68002,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...