CONCURRENT COMPUTER (NQ: CCUR)
6.420 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 6.500 6.500 6.370 6.420 12,672 -0.06(-0.93%)
May 22, 2015 6.480 6.480 6.480 0 +0.02(+0.31%)
May 21, 2015 6.430 6.500 6.420 6.460 12,181 +0.01(+0.16%)
May 20, 2015 6.430 6.480 6.410 6.450 6,110 +0.00(+0.00%)
May 19, 2015 6.350 6.550 6.350 6.450 12,504 +0.07(+1.07%)
May 18, 2015 6.340 6.410 6.330 6.381 10,583 +0.06(+0.97%)
May 15, 2015 6.370 6.440 6.270 6.320 7,720 -0.03(-0.47%)
May 14, 2015 6.460 6.470 6.270 6.350 16,593 -0.10(-1.59%)
May 13, 2015 6.540 6.540 6.420 6.452 10,946 -0.12(-1.79%)
May 12, 2015 6.250 6.630 6.200 6.570 32,167 +0.27(+4.29%)
May 11, 2015 6.100 6.345 6.100 6.300 15,072 +0.17(+2.77%)
May 08, 2015 6.030 6.200 6.030 6.130 9,407 +0.11(+1.83%)
May 07, 2015 6.100 6.100 6.020 6.020 14,041 -0.05(-0.82%)
May 06, 2015 6.310 6.332 6.070 6.070 30,767 -0.22(-3.50%)
May 05, 2015 6.420 6.430 6.290 6.290 16,094 -0.09(-1.41%)
May 04, 2015 6.230 6.460 6.220 6.380 46,266 +0.26(+4.25%)
May 01, 2015 6.160 6.190 6.020 6.120 9,412 +0.03(+0.49%)
Apr 30, 2015 6.040 6.170 5.960 6.090 20,715 -0.02(-0.33%)
Apr 29, 2015 6.110 6.120 5.960 6.110 55,236 +0.15(+2.52%)
Apr 28, 2015 5.920 6.010 5.900 5.960 28,530 +0.01(+0.17%)
Apr 27, 2015 6.040 6.040 5.930 5.950 13,474 -0.09(-1.49%)
Apr 24, 2015 6.000 6.050 5.950 6.040 23,183 +0.05(+0.83%)
Apr 23, 2015 6.020 6.040 5.984 5.990 43,322 -0.04(-0.66%)
Apr 22, 2015 6.000 6.060 5.950 6.030 50,630 +0.04(+0.67%)
Apr 21, 2015 6.000 6.030 5.970 5.990 42,318 +0.00(+0.00%)
Apr 20, 2015 6.050 6.050 5.980 5.990 20,621 -0.01(-0.17%)
Apr 17, 2015 6.060 6.109 5.980 6.000 13,740 -0.11(-1.80%)
Apr 16, 2015 6.110 6.170 6.100 6.110 12,254 +0.02(+0.33%)
Apr 15, 2015 6.030 6.162 6.009 6.090 22,484 +0.06(+1.00%)
Apr 14, 2015 6.000 6.050 5.950 6.030 53,322 +0.04(+0.67%)
Apr 13, 2015 6.056 6.129 5.990 5.990 31,672 -0.08(-1.32%)
Apr 10, 2015 6.200 6.200 5.950 6.070 47,847 -0.18(-2.88%)
Apr 09, 2015 6.070 6.270 6.000 6.250 16,615 +0.14(+2.29%)
Apr 08, 2015 6.140 6.200 6.020 6.110 69,345 -0.05(-0.81%)
Apr 07, 2015 6.200 6.290 6.100 6.160 26,297 -0.04(-0.65%)
Apr 06, 2015 6.280 6.280 6.160 6.200 23,005 -0.09(-1.43%)
Apr 02, 2015 6.290 6.290 6.290 0 -0.08(-1.26%)
Apr 01, 2015 6.320 6.460 6.320 6.370 9,311 +0.04(+0.63%)
Mar 31, 2015 6.480 6.520 6.310 6.330 32,275 -0.14(-2.16%)
Mar 30, 2015 6.400 6.480 6.400 6.470 6,340 +0.15(+2.37%)
Mar 27, 2015 6.460 6.460 6.250 6.320 8,926 -0.10(-1.56%)
Mar 26, 2015 6.550 6.550 6.330 6.420 16,016 -0.18(-2.73%)
Mar 25, 2015 6.810 6.940 6.600 6.600 24,177 -0.12(-1.79%)
Mar 24, 2015 6.810 6.810 6.715 6.720 8,604 -0.02(-0.30%)
Mar 23, 2015 6.740 6.850 6.720 6.740 21,409 +0.02(+0.30%)
Mar 20, 2015 7.000 7.000 6.700 6.720 31,249 -0.28(-4.00%)
Mar 19, 2015 6.730 7.000 6.702 7.000 33,698 +0.30(+4.48%)
Mar 18, 2015 6.640 6.780 6.580 6.700 13,263 -0.03(-0.45%)
Mar 17, 2015 6.710 6.730 6.600 6.730 23,795 -0.06(-0.88%)
Mar 16, 2015 6.760 6.883 6.710 6.790 10,885 +0.03(+0.44%)
Mar 13, 2015 6.750 6.810 6.650 6.760 19,467 +0.12(+1.81%)
Mar 12, 2015 6.840 6.840 6.550 6.640 34,422 -0.32(-4.60%)
Mar 11, 2015 6.870 6.981 6.725 6.960 29,050 +0.12(+1.75%)
Mar 10, 2015 7.020 7.020 6.740 6.840 32,532 -0.29(-4.07%)
Mar 09, 2015 6.860 7.130 6.690 7.130 38,391 +0.36(+5.32%)
Mar 06, 2015 6.700 6.790 6.500 6.770 86,286 +0.13(+1.96%)
Mar 05, 2015 6.090 7.180 6.070 6.640 150,198 +0.52(+8.50%)
Mar 04, 2015 6.170 6.060 6.120 8,588 -0.01(-0.16%)
Mar 03, 2015 6.330 6.130 42,504 +0.05(+0.82%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here