Dark

CCUR
CCUR HOLDINGS INC
stock OTC

Inactive

Apr 21, 2021

2.85USD+4.015%(+0.11)204,525

Pre-market

0.00USD-100.000%(-2.74)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-21	2.8300	2.8600	2.8250	2.8500	+4.015%	204,525	0.000%
2021-04-20	2.7900	2.7900	2.6400	2.7400	-2.837%	48,325	+4.015%
2021-04-19	2.8100	2.8200	2.7850	2.8200	+0.356%	32,122	+1.064%
2021-04-16	2.7800	2.8100	2.7800	2.8100	+0.178%	5,704	+1.423%
2021-04-15	2.8050	2.8200	2.7800	2.8050	+0.538%	18,985	+1.604%
2021-04-14	2.8050	2.8050	2.7900	2.7900	0.000%	1,426	+2.151%
2021-04-13	2.8000	2.8000	2.7900	2.7900	0.000%	3,529	+2.151%
2021-04-12	2.7950	2.7950	2.7900	2.7900	-0.357%	14,163	+2.151%
2021-04-08	2.7700	2.8000	2.7700	2.8000	+0.719%	771	+1.786%
2021-04-07	2.7700	2.8000	2.7700	2.7800	+0.725%	1,585	+2.518%
2021-04-06	2.7800	2.7800	2.7600	2.7600	0.000%	544	+3.261%
2021-04-05	2.8000	2.8000	2.7400	2.7600	-1.429%	112,132	+3.261%
2021-04-01	2.8000	2.8150	2.8000	2.8000	0.000%	3,253	+1.786%
2021-03-31	2.8300	2.8300	2.8000	2.8000	+0.719%	216	+1.786%
2021-03-30	2.7700	2.8000	2.7700	2.7800	+0.725%	11,778	+2.518%
2021-03-29	2.7900	2.7900	2.7600	2.7600	-1.429%	30,246	+3.261%
2021-03-26	2.7900	2.8300	2.7900	2.8000	+0.179%	11,768	+1.786%
2021-03-24	2.7700	2.7950	2.7700	2.7950	+0.903%	3,089	+1.968%
2021-03-23	2.7900	2.7900	2.7700	2.7700	-0.360%	7,150	+2.888%
2021-03-22	2.7800	2.7800	2.7800	2.7800	-0.358%	284	+2.518%
2021-03-19	2.7700	2.7930	2.7700	2.7900	-0.357%	10,499	+2.151%
2021-03-18	2.8000	2.8100	2.7900	2.8000	0.000%	15,893	+1.786%
2021-03-17	2.7900	2.8000	2.7900	2.8000	+0.719%	22,389	+1.786%
2021-03-16	2.7965	2.8055	2.7800	2.7800	0.000%	30,116	+2.518%
2021-03-15	2.8100	2.8100	2.7800	2.7800	-0.714%	15,911	+2.518%
2021-03-12	2.7900	2.8000	2.7800	2.8000	-0.356%	14,394	+1.786%
2021-03-11	2.8000	2.8200	2.8000	2.8100	+1.444%	14,124	+1.423%
2021-03-09	2.7600	2.7700	2.7600	2.7700	+0.362%	4,806	+2.888%
2021-03-08	2.7300	2.7600	2.7300	2.7600	+0.364%	1,071	+3.261%
2021-03-05	2.7700	2.7800	2.7400	2.7500	-2.827%	80,482	+3.636%
2021-03-04	2.7400	2.8500	2.7300	2.8300	+2.166%	58,909	+0.707%
2021-03-03	2.7600	2.8000	2.7600	2.7700	0.000%	21,201	+2.888%
2021-03-02	2.7700	2.7900	2.7700	2.7700	-0.360%	10,680	+2.888%
2021-03-01	2.8000	2.8200	2.7700	2.7800	-1.767%	46,957	+2.518%
2021-02-26	2.8200	2.8500	2.8100	2.8300	+1.434%	8,238	+0.707%
2021-02-25	2.9000	2.9000	2.7800	2.7900	-3.460%	85,206	+2.151%
2021-02-24	2.9000	2.9275	2.8900	2.8900	-1.027%	8,964	-1.384%
2021-02-23	2.9800	2.9800	2.9000	2.9200	-1.351%	13,307	-2.397%
2021-02-22	2.9900	2.9900	2.9545	2.9600	-0.671%	21,442	-3.716%
2021-02-19	2.9135	3.0200	2.9135	2.9800	+3.833%	55,491	-4.362%
2021-02-18	2.9000	2.9185	2.8400	2.8700	-2.048%	53,095	-0.697%
2021-02-17	2.9300	2.9900	2.9250	2.9300	0.000%	22,583	-2.730%
2021-02-16	2.8500	2.9300	2.8300	2.9300	+2.807%	50,211	-2.730%
2021-02-12	2.9000	2.9155	2.8445	2.8500	-0.697%	39,003	0.000%
2021-02-11	2.8500	2.9000	2.7500	2.8700	+0.702%	18,878	-0.697%
2021-02-10	2.9000	2.9300	2.8100	2.8500	-1.724%	10,623	0.000%
2021-02-09	2.9000	2.9500	2.9000	2.9000	0.000%	10,935	-1.724%
2021-02-08	2.8700	2.9500	2.8500	2.9000	+1.045%	28,527	-1.724%
2021-02-05	2.9000	2.9100	2.8700	2.8700	-1.034%	6,298	-0.697%
2021-02-04	2.8800	2.9000	2.8500	2.9000	+0.694%	11,721	-1.724%
2021-02-03	2.9300	2.9300	2.8280	2.8800	-2.373%	55,931	-1.042%
2021-02-02	2.9000	2.9500	2.8000	2.9500	+3.509%	16,169	-3.390%
2021-02-01	2.9000	2.9000	2.8500	2.8500	-1.724%	15,580	0.000%
2021-01-29	2.9500	2.9555	2.8340	2.9000	0.000%	113,446	-1.724%
2021-01-28	2.8000	2.9700	2.7700	2.9000	+3.571%	45,188	-1.724%
2021-01-27	2.9500	2.9700	2.5800	2.8000	-5.405%	153,498	+1.786%
2021-01-26	2.9500	2.9610	2.9500	2.9600	+0.339%	3,414	-3.716%
2021-01-25	2.9555	2.9600	2.9300	2.9500	-0.152%	36,719	-3.390%
2021-01-22	2.9600	2.9600	2.9500	2.9545	-0.186%	11,187	-3.537%
2021-01-21	2.9500	2.9600	2.9500	2.9600	+0.339%	15,088	-3.716%
2021-01-20	2.9400	2.9500	2.9300	2.9500	+0.119%	21,865	-3.390%
2021-01-19	2.9500	2.9500	2.9300	2.9465	+0.221%	6,920	-3.275%
2021-01-15	2.9435	2.9435	2.9200	2.9400	-0.339%	19,303	-3.061%
2021-01-14	2.9700	2.9700	2.9400	2.9500	-0.338%	45,346	-3.390%
2021-01-13	2.9600	2.9700	2.9500	2.9600	-0.337%	3,876	-3.716%
2021-01-12	2.9700	2.9700	2.9700	2.9700	0.000%	977	-4.040%
2021-01-11	2.9900	2.9900	2.9500	2.9700	+0.678%	5,418	-4.040%
2021-01-08	2.9600	2.9750	2.9300	2.9500	-0.338%	64,388	-3.390%
2021-01-07	2.9600	2.9750	2.9600	2.9600	0.000%	10,310	-3.716%
2021-01-06	2.9700	3.0400	2.9600	2.9600	-0.337%	7,316	-3.716%
2021-01-05	2.9600	2.9700	2.9600	2.9700	0.000%	2,092	-4.040%
2021-01-04	2.9600	2.9700	2.9600	2.9700	+0.338%	36,941	-4.040%
2020-12-31	2.9100	2.9700	2.9100	2.9600	+2.069%	87,210	-3.716%
2020-12-30	2.9100	2.9155	2.8500	2.9000	0.000%	58,991	-1.724%
2020-12-29	2.9100	2.9800	2.8600	2.9000	0.000%	93,106	-1.724%
2020-12-28	2.8500	2.9800	2.7740	2.9000	+5.451%	74,483	-1.724%
2020-12-24	2.8100	2.8500	2.7000	2.7501	-3.843%	65,928	+3.633%
2020-12-23	2.9700	3.0000	2.8535	2.8600	-3.704%	6,305	-0.350%
2020-12-22	3.1000	3.1000	2.9500	2.9700	-2.623%	10,566	-4.040%
2020-12-21	2.9000	3.0500	2.8500	3.0500	+6.364%	39,130	-6.557%
2020-12-18	2.9900	2.9900	2.8200	2.8675	-3.775%	38,066	-0.610%
2020-12-17	3.1100	3.1100	2.7935	2.9800	-3.560%	39,966	-4.362%
2020-12-16	3.2400	3.2400	3.0300	3.0900	-4.630%	43,992	-7.767%
2020-12-15	3.2000	3.2800	3.1960	3.2400	-1.220%	2,879	-12.037%
2020-12-14	3.2000	3.2800	3.2000	3.2800	+2.660%	1,638	-13.110%
2020-12-11	3.2100	3.2550	3.1950	3.1950	-1.692%	1,573	-10.798%
2020-12-10	3.2200	3.2650	3.2100	3.2500	-0.915%	871	-12.308%
2020-12-09	3.2400	3.2800	3.2400	3.2800	+1.235%	4,865	-13.110%
2020-12-08	3.2500	3.2500	3.1600	3.2400	+1.250%	3,306	-12.037%
2020-12-07	3.2600	3.2900	3.2000	3.2000	-1.235%	2,960	-10.938%
2020-12-04	3.2500	3.2800	3.1100	3.2400	-0.308%	15,498	-12.037%
2020-12-03	3.2000	3.2500	3.2000	3.2500	+2.201%	828	-12.308%
2020-12-02	3.1800	3.1800	3.1800	3.1800	-2.154%	109	-10.377%
2020-12-01	3.3300	3.3300	3.0500	3.2500	-0.307%	28,738	-12.308%
2020-11-30	3.2400	3.3400	3.2400	3.2600	+1.558%	10,074	-12.577%
2020-11-27	3.2000	3.2300	3.2000	3.2100	+2.885%	3,861	-11.215%
2020-11-25	3.1800	3.1800	3.0600	3.1200	+2.295%	15,635	-8.654%
2020-11-24	3.0250	3.2250	2.9700	3.0500	+2.694%	35,603	-6.557%
2020-11-23	2.9500	3.0000	2.9500	2.9700	+0.678%	5,952	-4.040%
2020-11-20	2.9500	2.9500	2.9500	2.9500	+0.340%	1,096	-3.390%
2020-11-19	2.9500	2.9825	2.9400	2.9400	-0.339%	14,780	-3.061%
2020-11-18	2.9500	2.9500	2.9500	2.9500	0.000%	441	-3.390%
2020-11-17	2.9500	2.9800	2.9500	2.9500	0.000%	2,518	-3.390%
2020-11-16	2.9000	2.9600	2.9000	2.9500	+1.724%	2,040	-3.390%
2020-11-13	2.9000	2.9000	2.8700	2.9000	0.000%	7,114	-1.724%
2020-11-12	2.8900	2.9400	2.8900	2.9000	+1.754%	11,976	-1.724%
2020-11-11	2.9200	2.9200	2.8500	2.8500	-2.062%	3,220	0.000%
2020-11-10	2.9100	2.9100	2.9100	2.9100	-1.188%	3,445	-2.062%
2020-11-09	2.8800	3.0000	2.7700	2.9450	+4.433%	7,569	-3.226%
2020-11-06	2.7600	2.8200	2.7600	2.8200	+1.805%	600	+1.064%
2020-11-05	2.7600	2.7700	2.7600	2.7700	+0.727%	1,829	+2.888%
2020-11-04	2.9000	2.9000	2.7300	2.7500	-5.172%	10,144	+3.636%
2020-11-03	2.9700	2.9700	2.9000	2.9000	-2.357%	50,742	-1.724%
2020-11-02	3.0000	3.0000	2.9700	2.9700	-1.000%	1,553	-4.040%
2020-10-30	3.0300	3.0300	3.0000	3.0000	-0.332%	25,761	-5.000%
2020-10-29	3.0000	3.0500	3.0000	3.0100	+2.034%	11,704	-5.316%
2020-10-28	2.9500	2.9500	2.9500	2.9500	-1.667%	2,020	-3.390%
2020-10-26	3.0000	3.0000	2.9500	3.0000	+1.010%	2,341	-5.000%
2020-10-22	2.9800	2.9800	2.9700	2.9700	+1.020%	1,150	-4.040%
2020-10-21	2.9400	2.9400	2.9400	2.9400	-1.010%	230	-3.061%
2020-10-20	2.9600	2.9700	2.9100	2.9700	0.000%	2,601	-4.040%
2020-10-19	2.9000	2.9700	2.9000	2.9700	+2.414%	5,467	-4.040%
2020-10-16	2.7900	2.9000	2.7900	2.9000	+3.943%	4,179	-1.724%
2020-10-15	2.7600	2.7900	2.7600	2.7900	-0.357%	2,172	+2.151%
2020-10-14	2.8600	2.8800	2.7500	2.8000	-2.778%	12,831	+1.786%
2020-10-13	2.8800	2.8900	2.8800	2.8800	-0.346%	469	-1.042%
2020-10-12	2.9500	2.9500	2.8900	2.8900	-3.020%	2,262	-1.384%
2020-10-09	2.9000	2.9800	2.8800	2.9800	0.000%	1,150	-4.362%
2020-10-08	2.9900	2.9900	2.9800	2.9800	+0.676%	1,216	-4.362%
2020-10-07	2.9700	3.0000	2.9000	2.9600	0.000%	3,765	-3.716%
2020-10-06	2.9600	3.0100	2.9600	2.9600	0.000%	2,485	-3.716%
2020-10-05	2.9500	2.9600	2.9500	2.9600	+0.339%	205	-3.716%
2020-10-02	2.9600	3.0000	2.9000	2.9500	-1.667%	10,002	-3.390%
2020-10-01	2.9600	3.0000	2.9600	3.0000	-2.909%	2,000	-5.000%
2020-09-29	3.0800	3.0899	3.0800	3.0899	+4.742%	579	-7.764%
2020-09-28	2.9800	2.9800	2.9500	2.9500	-1.007%	3,274	-3.390%
2020-09-25	3.0000	3.0500	2.9500	2.9800	-3.247%	3,004	-4.362%
2020-09-24	3.0520	3.0800	3.0520	3.0800	-0.324%	576	-7.468%
2020-09-18	3.0900	3.0900	3.0900	3.0900	+1.311%	393	-7.767%
2020-09-17	3.0800	3.0800	3.0000	3.0500	-1.613%	1,151	-6.557%
2020-09-16	3.1750	3.1750	3.1000	3.1000	-1.587%	3,043	-8.065%
2020-09-15	3.0700	3.1925	3.0000	3.1500	+5.000%	8,441	-9.524%
2020-09-14	3.0000	3.0800	2.9000	3.0000	0.000%	5,251	-5.000%
2020-09-11	3.0000	3.0000	3.0000	3.0000	0.000%	516	-5.000%
2020-09-10	3.0000	3.0200	3.0000	3.0000	-2.913%	1,373	-5.000%
2020-09-09	3.0900	3.0900	3.0900	3.0900	0.000%	115	-7.767%
2020-09-04	2.9600	3.0900	2.9600	3.0900	+1.311%	546	-7.767%
2020-09-03	3.0500	3.0500	3.0500	3.0500	-0.327%	607	-6.557%
2020-09-02	3.0900	3.0900	2.9500	3.0600	-1.290%	3,442	-6.863%
2020-09-01	3.1000	3.1000	3.1000	3.1000	+0.324%	503	-8.065%
2020-08-31	3.0900	3.0900	3.0900	3.0900	-0.323%	544	-7.767%
2020-08-27	3.1000	3.1000	3.1000	3.1000	-0.641%	500	-8.065%
2020-08-26	3.1000	3.1200	3.1000	3.1200	0.000%	642	-8.654%
2020-08-25	3.1200	3.1200	3.1100	3.1200	+0.322%	2,844	-8.654%
2020-08-24	3.1100	3.1100	3.1100	3.1100	-0.321%	610	-8.360%
2020-08-21	3.1100	3.1200	3.1100	3.1200	+1.299%	503	-8.654%
2020-08-20	3.1000	3.1000	3.0800	3.0800	-1.911%	2,375	-7.468%
2020-08-19	3.1000	3.1400	3.1000	3.1400	+1.290%	745	-9.236%
2020-08-18	3.1400	3.1400	3.1000	3.1000	-1.274%	2,050	-8.065%
2020-08-14	3.0800	3.1400	3.0800	3.1400	+1.290%	1,669	-9.236%
2020-08-10	3.0500	3.1000	3.0400	3.1000	-0.322%	5,068	-8.065%
2020-08-07	3.1100	3.1100	3.1100	3.1100	-0.321%	118	-8.360%
2020-08-06	3.1300	3.1300	3.1100	3.1200	+0.645%	1,818	-8.654%
2020-08-05	3.1000	3.1000	3.1000	3.1000	0.000%	239	-8.065%
2020-08-04	3.1000	3.1000	3.1000	3.1000	0.000%	711	-8.065%
2020-08-03	3.1000	3.1000	3.1000	3.1000	-1.899%	1,954	-8.065%
2020-07-31	3.1000	3.1600	2.9100	3.1600	+1.608%	7,614	-9.810%
2020-07-28	3.1100	3.1250	3.1100	3.1100	+1.634%	1,913	-8.360%
2020-07-27	3.0985	3.1900	3.0600	3.0600	0.000%	10,244	-6.863%
2020-07-24	3.1800	3.2300	3.0500	3.0600	+2.000%	1,400	-6.863%
2020-07-23	3.3050	3.3050	2.9000	3.0000	-8.257%	367,429	-5.000%
2020-07-22	3.2700	3.2700	3.2700	3.2700	+0.615%	1,030	-12.844%
2020-07-21	3.2500	3.2500	3.2500	3.2500	0.000%	298	-12.308%
2020-07-20	3.2600	3.2600	3.2500	3.2500	-1.216%	832	-12.308%
2020-07-17	3.2500	3.2900	3.2500	3.2900	+1.231%	3,406	-13.374%
2020-07-16	3.1500	3.2500	3.1500	3.2500	0.000%	528	-12.308%
2020-07-15	3.2500	3.2500	3.2500	3.2500	+3.175%	225	-12.308%
2020-07-14	3.1500	3.1500	3.1500	3.1500	-3.077%	198	-9.524%
2020-07-13	3.2500	3.2500	3.2500	3.2500	0.000%	127	-12.308%
2020-07-10	3.2500	3.2500	3.2500	3.2500	0.000%	411	-12.308%
2020-07-09	3.2500	3.2500	3.2500	3.2500	0.000%	3,910	-12.308%
2020-07-08	3.2500	3.2500	3.0500	3.2500	-1.515%	5,041	-12.308%
2020-07-07	3.2500	3.3000	3.2500	3.3000	+1.538%	2,978	-13.636%
2020-07-06	3.2500	3.2500	3.0600	3.2500	0.000%	2,169	-12.308%
2020-07-02	3.2500	3.2500	3.2500	3.2500	+1.562%	707	-12.308%
2020-07-01	3.2500	3.2500	3.1700	3.2000	0.000%	3,902	-10.938%
2020-06-30	3.3000	3.3000	3.2000	3.2000	-3.030%	266	-10.938%
2020-06-29	3.3900	3.3900	3.3000	3.3000	0.000%	663	-13.636%
2020-06-26	3.3000	3.3000	3.3000	3.3000	0.000%	222	-13.636%
2020-06-25	3.3000	3.3000	3.3000	3.3000	0.000%	125	-13.636%
2020-06-24	3.3000	3.3000	3.3000	3.3000	-2.941%	700	-13.636%
2020-06-22	3.2200	3.4000	3.2200	3.4000	+8.626%	2,278	-16.176%
2020-06-19	3.1100	3.1300	3.1100	3.1300	-2.795%	1,232	-8.946%
2020-06-18	3.2000	3.2200	3.0900	3.2200	-0.923%	1,715	-11.491%
2020-06-17	3.1100	3.2500	3.1000	3.2500	+3.834%	7,629	-12.308%
2020-06-16	3.1900	3.1900	3.1000	3.1300	-1.881%	2,632	-8.946%
2020-06-15	3.3300	3.3300	3.1900	3.1900	-5.900%	10,600	-10.658%
2020-06-12	3.2000	3.3900	3.1000	3.3900	+9.003%	1,955	-15.929%
2020-06-11	3.4000	3.4000	3.0500	3.1100	-9.855%	24,100	-8.360%
2020-06-10	3.5300	3.5300	3.4500	3.4500	-2.128%	869	-17.391%
2020-06-09	3.5250	3.5250	3.5250	3.5250	+1.585%	741	-19.149%
2020-06-08	3.3500	3.4700	3.3500	3.4700	+0.580%	9,328	-17.867%
2020-06-05	3.4000	3.4500	3.4000	3.4500	+1.471%	10,349	-17.391%
2020-06-04	3.4000	3.4000	3.4000	3.4000	0.000%	1,501	-16.176%
2020-06-03	3.3800	3.4000	3.3800	3.4000	+0.592%	1,806	-16.176%
2020-06-02	3.3800	3.3800	3.3800	3.3800	0.000%	201	-15.680%
2020-06-01	3.4000	3.4300	3.3800	3.3800	+0.297%	4,202	-15.680%
2020-05-29	3.3860	3.3860	3.3700	3.3700	0.000%	998	-15.430%
2020-05-28	3.4000	3.4000	3.3700	3.3700	-0.882%	3,000	-15.430%
2020-05-27	3.4100	3.4100	3.4000	3.4000	0.000%	2,116	-16.176%
2020-05-26	3.4200	3.4200	3.4000	3.4000	-0.293%	534	-16.176%
2020-05-22	3.4500	3.4500	3.4100	3.4100	+0.294%	3,569	-16.422%
2020-05-21	3.4000	3.4500	3.4000	3.4000	-1.449%	2,326	-16.176%
2020-05-20	3.4100	3.4500	3.2500	3.4500	+1.173%	1,261	-17.391%
2020-05-19	3.4100	3.4100	3.4100	3.4100	0.000%	100	-16.422%
2020-05-18	3.4900	3.4900	3.1000	3.4100	-1.159%	2,901	-16.422%
2020-05-15	3.4500	3.4500	3.4500	3.4500	0.000%	1,109	-17.391%
2020-05-14	3.4500	3.4500	3.4500	3.4500	0.000%	185	-17.391%
2020-05-13	3.5000	3.5000	3.4500	3.4500	-1.429%	1,101	-17.391%
2020-05-12	3.4900	3.5000	3.4900	3.5000	0.000%	3,332	-18.571%
2020-05-11	3.5200	3.5200	3.5000	3.5000	-0.285%	4,500	-18.571%
2020-05-08	3.6000	3.6000	3.5100	3.5100	-2.500%	417	-18.803%
2020-05-07	3.5000	3.6000	3.5000	3.6000	+7.143%	11,729	-20.833%
2020-05-06	3.4200	3.4200	3.3600	3.3600	-1.754%	1,300	-15.179%
2020-05-05	3.4500	3.4500	3.4200	3.4200	-1.724%	1,810	-16.667%
2020-05-04	3.4500	3.4800	3.4500	3.4800	+0.870%	3,151	-18.103%
2020-04-29	3.5000	3.5000	3.4500	3.4500	-1.429%	262	-17.391%
2020-04-28	3.5000	3.5000	3.5000	3.5000	-0.850%	500	-18.571%
2020-04-27	3.6000	3.7500	3.5300	3.5300	-1.397%	12,859	-19.263%
2020-04-24	3.5700	3.6000	3.3600	3.5800	+0.280%	8,643	-20.391%
2020-04-23	3.5600	3.5700	3.5600	3.5700	+1.709%	2,797	-20.168%
2020-04-22	3.5000	3.6000	3.4000	3.5100	+0.286%	2,654	-18.803%
2020-04-20	3.4800	3.5300	3.4800	3.5000	0.000%	5,173	-18.571%
2020-04-17	3.3200	3.6200	3.3200	3.5000	-0.568%	9,240	-18.571%
2020-04-16	3.5000	3.5200	3.5000	3.5200	0.000%	2,572	-19.034%
2020-04-15	3.4900	3.6600	3.4900	3.5200	0.000%	15,182	-19.034%
2020-04-14	3.3250	3.6000	3.3250	3.5200	+3.835%	48,452	-19.034%
2020-04-13	3.3500	3.4100	3.3200	3.3900	-0.587%	16,074	-15.929%
2020-04-09	3.5000	3.5000	3.4100	3.4100	0.000%	1,460	-16.422%
2020-04-08	3.4000	3.4100	3.4000	3.4100	+0.294%	1,120	-16.422%
2020-04-07	3.4000	3.5000	3.4000	3.4000	+1.493%	3,591	-16.176%
2020-04-06	3.2500	3.3500	3.2500	3.3500	+3.077%	2,217	-14.925%
2020-04-03	3.3500	3.3500	3.2500	3.2500	-10.468%	2,851	-12.308%
2020-04-02	3.6300	3.6300	3.6300	3.6300	+8.358%	100	-21.488%
2020-04-01	3.4500	3.5000	3.3500	3.3500	-1.471%	7,481	-14.925%
2020-03-31	3.4000	3.4600	3.4000	3.4000	-2.857%	3,657	-16.176%
2020-03-30	3.3500	3.5000	3.0600	3.5000	+2.941%	16,744	-18.571%
2020-03-27	3.5000	3.5000	3.4000	3.4000	0.000%	7,798	-16.176%
2020-03-26	3.3500	3.4000	3.3500	3.4000	+3.030%	2,114	-16.176%
2020-03-25	3.4000	3.4000	3.0000	3.3000	-5.714%	721	-13.636%
2020-03-24	3.3500	3.5000	3.3500	3.5000	+7.692%	3,271	-18.571%
2020-03-23	3.2500	3.3000	3.0000	3.2500	-4.412%	12,622	-12.308%
2020-03-20	3.5700	3.5700	3.4000	3.4000	-4.225%	1,800	-16.176%
2020-03-19	3.6400	3.6400	3.5500	3.5500	+1.429%	578	-19.718%
2020-03-18	3.4600	3.5000	3.3000	3.5000	+1.156%	7,955	-18.571%
2020-03-17	3.6000	3.6000	3.4500	3.4600	-7.733%	7,480	-17.630%
2020-03-16	3.9000	3.9000	3.5500	3.7500	-3.846%	1,512	-24.000%
2020-03-13	3.9000	3.9000	3.9000	3.9000	-2.500%	545	-26.923%
2020-03-12	4.1500	4.1500	4.0000	4.0000	-6.977%	2,429	-28.750%
2020-03-11	4.3500	4.3500	4.2500	4.3000	-1.376%	5,631	-33.721%
2020-03-10	4.4000	4.4000	4.3600	4.3600	-0.909%	1,739	-34.633%
2020-03-09	4.4000	4.5000	4.4000	4.4000	-5.172%	12,107	-35.227%
2020-03-06	4.6400	4.6400	4.6400	4.6400	+6.667%	112	-38.578%
2020-03-05	4.6500	4.6500	4.3100	4.3500	-1.136%	6,102	-34.483%
2020-03-04	4.4000	4.4000	4.3900	4.4000	0.000%	915	-35.227%
2020-03-03	4.4200	4.4200	4.4000	4.4000	-0.452%	4,463	-35.227%
2020-03-02	4.4700	4.4700	4.4000	4.4200	-1.119%	1,723	-35.520%
2020-02-28	4.4000	4.5000	4.2000	4.4700	+1.476%	10,249	-36.242%
2020-02-27	4.3300	4.5000	4.2500	4.4050	-1.011%	14,117	-35.301%
2020-02-26	4.5000	4.5000	4.3100	4.4500	-3.261%	21,999	-35.955%
2020-02-25	4.6000	4.6000	4.5000	4.6000	-2.128%	7,675	-38.043%
2020-02-24	4.5000	4.7000	4.4900	4.7000	-1.468%	9,310	-39.362%
2020-02-21	4.8400	4.8400	4.5000	4.7700	-2.653%	19,153	-40.252%
2020-02-20	4.8500	4.9500	4.7600	4.9000	+2.083%	4,784	-41.837%
2020-02-19	4.8000	4.9900	4.8000	4.8000	-2.041%	9,589	-40.625%
2020-02-18	4.7550	4.9201	4.7499	4.9000	+2.083%	59,873	-41.837%
2020-02-14	4.6100	4.9500	4.5800	4.8000	+7.865%	170,167	-40.625%
2020-02-13	4.4600	4.4600	4.4500	4.4500	-0.447%	1,196	-35.955%
2020-02-12	4.5500	4.5500	4.4101	4.4700	-1.106%	11,034	-36.242%
2020-02-11	4.5200	4.5200	4.5200	4.5200	-1.739%	500	-36.947%
2020-02-10	4.5000	4.6000	4.5000	4.6000	+2.222%	2,151	-38.043%
2020-02-07	4.5999	4.7500	4.4100	4.5000	-0.222%	35,146	-36.667%
2020-02-06	5.0000	5.0000	4.5100	4.5100	-0.221%	32,545	-36.807%
2020-02-05	4.3300	5.0000	4.3300	4.5200	+4.630%	42,143	-36.947%
2020-02-04	4.3000	4.3400	4.3000	4.3200	+0.465%	4,151	-34.028%
2020-02-03	4.3000	4.3400	4.3000	4.3000	-2.273%	1,860	-33.721%
2020-01-31	4.4000	4.4000	4.4000	4.4000	+2.326%	570	-35.227%
2020-01-30	4.3800	4.3800	4.3000	4.3000	-1.602%	6,272	-33.721%
2020-01-29	4.3750	4.4100	4.3600	4.3700	-0.682%	10,177	-34.783%
2020-01-28	4.4100	4.4100	4.3800	4.4000	+0.457%	6,500	-35.227%
2020-01-27	4.3300	4.3800	4.3300	4.3800	+0.690%	1,620	-34.932%
2020-01-24	4.4000	4.4000	4.3500	4.3500	-0.911%	970	-34.483%
2020-01-23	4.3900	4.4000	4.3500	4.3900	+0.458%	4,026	-35.080%
2020-01-22	4.4500	4.4500	4.3700	4.3700	-0.682%	12,257	-34.783%
2020-01-21	4.3900	4.4000	4.3500	4.4000	-0.227%	18,277	-35.227%
2020-01-17	4.4100	4.4100	4.4000	4.4100	0.000%	10,724	-35.374%
2020-01-16	4.4100	4.4500	4.4100	4.4100	+0.227%	3,788	-35.374%
2020-01-15	4.3000	4.4000	4.3000	4.4000	+2.326%	1,259	-35.227%
2020-01-14	4.3500	4.3500	4.3000	4.3000	-1.149%	1,636	-33.721%
2020-01-13	4.3500	4.3500	4.3000	4.3500	-1.136%	2,520	-34.483%
2020-01-10	4.3100	4.4000	4.3000	4.4000	+1.617%	8,548	-35.227%
2020-01-09	4.3500	4.3500	4.3100	4.3300	+0.698%	2,047	-34.180%
2020-01-07	4.3000	4.3000	4.3000	4.3000	-1.149%	363	-33.721%
2020-01-06	4.2500	4.3500	4.2500	4.3500	+1.163%	17,638	-34.483%
2020-01-03	4.2500	4.3500	4.2500	4.3000	-1.149%	2,744	-33.721%
2020-01-02	4.2100	4.3500	4.2100	4.3500	0.000%	867	-34.483%
2019-12-31	4.2600	4.4900	4.0500	4.3500	+1.163%	5,886	-34.483%
2019-12-30	4.3000	4.4000	4.2600	4.3000	-2.273%	8,163	-33.721%
2019-12-27	4.3500	4.5000	4.3500	4.4000	0.000%	4,200	-35.227%
2019-12-26	4.4000	4.5000	4.2500	4.4000	-2.222%	7,135	-35.227%
2019-12-24	4.3250	4.5000	4.3250	4.5000	+4.651%	3,905	-36.667%
2019-12-23	4.3000	4.3500	4.1000	4.3000	+1.415%	18,575	-33.721%
2019-12-20	4.2000	4.2400	4.2000	4.2400	+0.952%	3,180	-32.783%
2019-12-19	4.2200	4.2200	4.2000	4.2000	0.000%	2,836	-32.143%
2019-12-18	4.1200	4.2000	4.1200	4.2000	+1.205%	74,400	-32.143%
2019-12-17	4.1500	4.1500	4.1200	4.1500	0.000%	2,709	-31.325%
2019-12-16	4.3000	4.3000	4.1100	4.1500	-3.488%	2,781	-31.325%
2019-12-13	4.1800	4.3000	4.1100	4.3000	+1.415%	16,536	-33.721%
2019-12-12	4.2100	4.2400	4.2100	4.2400	-0.235%	4,368	-32.783%
2019-12-11	4.2100	4.2500	4.2100	4.2500	-1.392%	2,002	-32.941%
2019-12-10	4.0300	4.3500	4.0300	4.3100	+7.481%	16,223	-33.875%
2019-12-09	4.0300	4.0300	3.8800	4.0100	-0.496%	9,668	-28.928%
2019-12-06	4.0450	4.0450	4.0300	4.0300	+0.750%	752	-29.280%
2019-12-05	3.8300	4.0000	3.8300	4.0000	0.000%	7,324	-28.750%
2019-12-04	4.0000	4.0500	4.0000	4.0000	+0.100%	6,370	-28.750%
2019-12-03	3.9300	4.0000	3.9000	3.9960	-0.100%	7,764	-28.679%
2019-12-02	4.0000	4.0000	4.0000	4.0000	-0.744%	3,117	-28.750%
2019-11-27	4.0300	4.0300	4.0000	4.0300	+0.249%	5,128	-29.280%
2019-11-26	4.0200	4.0500	4.0200	4.0200	+0.500%	7,045	-29.104%
2019-11-25	4.0100	4.0100	4.0000	4.0000	-0.498%	7,313	-28.750%
2019-11-22	4.0100	4.0200	4.0100	4.0200	+0.249%	1,405	-29.104%
2019-11-21	4.1000	4.1000	4.0100	4.0100	-0.988%	3,404	-28.928%
2019-11-20	4.0200	4.0500	4.0200	4.0500	0.000%	10,475	-29.630%
2019-11-19	4.0900	4.0900	4.0000	4.0500	-1.220%	6,697	-29.630%
2019-11-18	4.0300	4.1120	4.0300	4.1000	+1.235%	2,002	-30.488%
2019-11-15	4.0000	4.0500	3.9300	4.0500	+1.250%	19,469	-29.630%
2019-11-14	4.3400	4.3400	3.9800	4.0000	-3.614%	16,467	-28.750%
2019-11-13	4.0000	4.2500	4.0000	4.1500	+3.750%	8,953	-31.325%
2019-11-12	4.1000	4.1000	3.9900	4.0000	-2.439%	11,519	-28.750%
2019-11-11	4.0500	4.1100	4.0500	4.1000	+1.990%	5,547	-30.488%
2019-11-08	4.0200	4.0200	4.0200	4.0200	+0.500%	195	-29.104%
2019-11-07	4.0000	4.0500	3.9800	4.0000	0.000%	32,120	-28.750%
2019-11-06	4.0000	4.0500	4.0000	4.0000	-0.990%	6,461	-28.750%
2019-11-05	4.0100	4.0800	4.0000	4.0400	+1.000%	20,765	-29.455%
2019-11-04	4.0000	4.0800	4.0000	4.0000	0.000%	29,689	-28.750%
2019-11-01	3.7000	4.4000	3.6000	4.0000	+12.676%	39,233	-28.750%
2019-10-31	3.5700	3.5700	3.5000	3.5500	-1.389%	1,817	-19.718%
2019-10-30	3.6200	3.6200	3.5700	3.6000	-1.099%	4,400	-20.833%
2019-10-29	3.5000	3.6400	3.5000	3.6400	+4.000%	1,663	-21.703%
2019-10-28	3.4600	3.5000	3.4500	3.5000	+0.572%	2,110	-18.571%
2019-10-25	3.4800	3.5800	3.4800	3.4801	-0.569%	3,728	-18.106%
2019-10-23	3.5000	3.5000	3.5000	3.5000	-1.411%	120	-18.571%
2019-10-21	3.5000	3.6000	3.5000	3.5501	+1.431%	3,606	-19.721%
2019-10-18	3.3900	3.6000	3.3800	3.5000	+2.941%	23,957	-18.571%
2019-10-17	3.4000	3.4000	3.3700	3.4000	+0.890%	5,010	-16.176%
2019-10-16	3.4200	3.4200	3.3500	3.3700	-1.749%	1,619	-15.430%
2019-10-11	3.4300	3.4300	3.4300	3.4300	-0.580%	159	-16.910%
2019-10-10	3.4400	3.4500	3.4400	3.4500	+0.877%	4,360	-17.391%
2019-10-09	3.4200	3.4200	3.4200	3.4200	+1.333%	500	-16.667%
2019-10-08	3.3700	3.3800	3.3500	3.3750	-0.735%	6,872	-15.556%
2019-10-07	3.3600	3.4000	3.3600	3.4000	-1.592%	582	-16.176%
2019-10-04	3.5000	3.5000	3.4550	3.4550	-1.003%	672	-17.511%
2019-10-03	3.4900	3.4900	3.4900	3.4900	0.000%	100	-18.338%
2019-10-02	3.5000	3.5000	3.4900	3.4900	-1.412%	7,375	-18.338%
2019-10-01	3.5500	3.5500	3.5400	3.5400	-0.840%	2,451	-19.492%
2019-09-30	3.5400	3.5700	3.5400	3.5700	-0.833%	668	-20.168%
2019-09-27	3.6000	3.6000	3.6000	3.6000	0.000%	3,756	-20.833%
2019-09-26	3.6100	3.6101	3.6000	3.6000	-0.826%	6,751	-20.833%
2019-09-25	3.6400	3.6400	3.6300	3.6300	+0.554%	1,440	-21.488%
2019-09-24	3.6100	3.6100	3.6100	3.6100	0.000%	160	-21.053%

.dark-mode .Qv8Zpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qv8Zpv{ color: #333333; background-color: white; border: 2px solid #333333; }CCURCCUR HOLDINGS INCstock OTC

CCUR
CCUR HOLDINGS INC
stock OTC