CONCURRENT COMPUTER (NQ: CCUR)
7.350 USD  -0.210 (-2.78%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 7.600 7.600 7.260 7.350 33,935 -0.21(-2.78%)
Oct 23, 2014 7.550 7.650 7.430 7.560 23,808 +0.07(+0.93%)
Oct 22, 2014 7.490 24,681 -0.05(-0.66%)
Oct 21, 2014 7.200 7.550 7.190 7.540 54,902 +0.35(+4.87%)
Oct 20, 2014 7.060 7.160 7.030 7.190 36,731 +0.06(+0.84%)
Oct 17, 2014 7.200 6.914 7.130 36,371 +0.01(+0.14%)
Oct 16, 2014 6.890 7.140 6.890 7.120 25,530 +0.18(+2.59%)
Oct 15, 2014 7.130 7.190 6.820 6.940 43,803 -0.19(-2.66%)
Oct 14, 2014 7.020 7.230 7.020 7.130 28,318 +0.06(+0.85%)
Oct 13, 2014 7.210 7.210 7.000 7.070 36,122 -0.11(-1.53%)
Oct 10, 2014 7.250 7.280 7.150 7.180 22,876 +0.00(+0.00%)
Oct 09, 2014 7.360 7.360 7.150 7.180 22,248 -0.15(-2.05%)
Oct 08, 2014 7.330 7.380 7.280 7.330 14,690 +0.06(+0.88%)
Oct 07, 2014 7.510 7.510 7.228 7.266 28,513 -0.29(-3.89%)
Oct 06, 2014 7.570 7.570 7.450 7.560 11,729 +0.07(+0.93%)
Oct 03, 2014 7.310 7.590 7.180 7.490 38,002 +0.27(+3.67%)
Oct 02, 2014 7.250 7.250 7.110 7.225 29,155 -0.08(-1.03%)
Oct 01, 2014 7.200 7.380 7.100 7.300 68,081 +0.02(+0.27%)
Sep 30, 2014 7.400 7.450 7.210 7.280 27,963 -0.10(-1.36%)
Sep 29, 2014 7.450 7.550 7.330 7.380 19,959 -0.09(-1.20%)
Sep 26, 2014 7.210 7.600 7.200 7.470 19,883 +0.25(+3.46%)
Sep 25, 2014 7.380 7.380 7.160 7.220 34,864 -0.16(-2.17%)
Sep 24, 2014 7.590 7.710 7.250 7.380 70,299 -0.24(-3.15%)
Sep 23, 2014 7.750 7.800 7.550 7.620 30,484 -0.17(-2.18%)
Sep 22, 2014 7.500 7.850 7.350 7.790 70,483 +0.21(+2.77%)
Sep 19, 2014 7.760 7.760 7.500 7.580 46,135 -0.18(-2.32%)
Sep 18, 2014 7.710 7.880 7.710 7.760 11,440 +0.03(+0.39%)
Sep 17, 2014 7.710 7.870 7.660 7.730 26,836 +0.02(+0.26%)
Sep 16, 2014 7.790 7.890 7.790 7.710 34,915 -0.08(-1.03%)
Sep 15, 2014 7.870 7.900 7.660 7.790 25,515 -0.04(-0.51%)
Sep 12, 2014 7.860 7.889 7.690 7.830 30,419 -0.02(-0.25%)
Sep 11, 2014 7.790 7.900 7.652 7.850 29,302 -0.06(-0.76%)
Sep 10, 2014 7.820 7.940 7.780 7.910 39,278 +0.04(+0.51%)
Sep 09, 2014 7.919 8.070 7.770 7.870 56,742 -0.16(-1.99%)
Sep 08, 2014 7.890 8.100 7.800 8.030 75,040 +0.21(+2.69%)
Sep 05, 2014 7.770 7.890 7.710 7.820 73,923 -0.03(-0.38%)
Sep 04, 2014 7.660 7.860 7.660 7.850 57,307 +0.19(+2.48%)
Sep 03, 2014 7.470 7.697 7.470 7.660 64,430 +0.11(+1.46%)
Sep 02, 2014 7.500 7.548 7.500 7.550 69,102 +0.05(+0.67%)
Aug 29, 2014 7.500 7.500 7.500 0 +0.01(+0.13%)
Aug 28, 2014 7.700 7.700 7.340 7.490 191,562 +0.56(+8.08%)
Aug 27, 2014 6.950 7.080 6.830 6.930 127,357 -0.06(-0.86%)
Aug 26, 2014 7.160 7.180 6.910 6.990 27,620 -0.20(-2.78%)
Aug 25, 2014 7.250 7.310 7.090 7.190 29,318 -0.08(-1.10%)
Aug 22, 2014 7.210 7.254 7.210 7.270 32,788 +0.01(+0.14%)
Aug 21, 2014 7.170 7.170 7.110 7.260 5,589 +0.07(+0.97%)
Aug 20, 2014 7.180 7.230 7.090 7.190 22,444 -0.04(-0.55%)
Aug 19, 2014 7.190 7.318 7.092 7.230 18,312 +0.00(+0.00%)
Aug 18, 2014 7.280 7.370 6.950 7.230 70,143 +0.01(+0.14%)
Aug 15, 2014 7.250 7.250 7.210 7.220 12,765 -0.06(-0.82%)
Aug 14, 2014 7.300 7.270 7.280 12,878 +0.01(+0.14%)
Aug 13, 2014 7.290 7.290 7.150 7.270 15,402 -0.01(-0.14%)
Aug 12, 2014 7.400 7.400 7.250 7.280 15,343 -0.11(-1.49%)
Aug 11, 2014 7.429 7.429 7.320 7.390 4,921 +0.05(+0.68%)
Aug 08, 2014 7.400 7.450 7.360 7.340 28,676 -0.09(-1.21%)
Aug 07, 2014 7.420 7.450 7.370 7.430 19,048 +0.05(+0.68%)
Aug 06, 2014 7.460 7.460 7.366 7.380 3,406 -0.01(-0.14%)
Aug 05, 2014 7.420 7.420 7.350 7.390 9,860 -0.11(-1.47%)
Aug 04, 2014 7.410 7.540 7.370 7.500 26,374 +0.10(+1.35%)
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