CONCURRENT COMPUTER (NQ: CCUR)
5.460 USD  +0.780 (+16.67%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 4.620 5.790 4.600 5.460 118,805 +0.78(+16.67%)
Aug 27, 2015 4.614 4.710 4.540 4.680 55,228 +0.07(+1.52%)
Aug 26, 2015 5.000 5.050 4.610 4.610 90,788 -0.48(-9.43%)
Aug 25, 2015 5.150 5.180 5.020 5.090 22,359 -0.03(-0.59%)
Aug 24, 2015 5.070 5.220 4.930 5.120 47,873 -0.05(-0.97%)
Aug 21, 2015 5.070 5.240 5.070 5.170 22,165 +0.03(+0.58%)
Aug 20, 2015 5.075 5.320 5.075 5.140 19,171 -0.07(-1.34%)
Aug 19, 2015 5.280 5.320 5.070 5.210 14,372 -0.04(-0.76%)
Aug 18, 2015 5.050 5.260 5.050 5.250 17,755 +0.14(+2.74%)
Aug 17, 2015 5.140 5.180 5.050 5.110 31,226 +0.01(+0.14%)
Aug 14, 2015 5.080 5.400 5.050 5.103 25,541 -0.09(-1.68%)
Aug 13, 2015 5.320 5.360 5.190 5.190 10,451 -0.18(-3.42%)
Aug 12, 2015 5.480 5.480 5.325 5.374 1,500 -0.11(-1.93%)
Aug 11, 2015 5.549 5.549 5.380 5.480 20,338 +0.10(+1.86%)
Aug 10, 2015 5.280 5.430 5.280 5.380 3,597 +0.11(+2.09%)
Aug 07, 2015 5.490 5.490 4.760 5.270 44,528 -0.18(-3.21%)
Aug 06, 2015 5.599 5.599 5.385 5.445 7,374 -0.01(-0.27%)
Aug 05, 2015 5.420 5.472 5.420 5.460 11,524 +0.10(+1.87%)
Aug 04, 2015 5.360 5.620 5.350 5.360 39,373 +0.00(+0.00%)
Aug 03, 2015 5.290 5.410 5.290 5.360 21,719 +0.01(+0.19%)
Jul 31, 2015 5.540 5.540 5.350 5.350 10,743 -0.12(-2.19%)
Jul 30, 2015 5.680 5.680 5.410 5.470 6,371 +0.03(+0.55%)
Jul 29, 2015 5.410 5.600 5.410 5.440 74,849 -0.01(-0.18%)
Jul 28, 2015 5.700 5.836 5.340 5.450 92,922 -0.30(-5.22%)
Jul 27, 2015 6.000 6.000 5.630 5.750 65,284 -0.36(-5.81%)
Jul 24, 2015 6.200 6.200 6.060 6.105 7,676 -0.14(-2.32%)
Jul 23, 2015 6.310 6.390 6.210 6.250 12,454 -0.01(-0.16%)
Jul 22, 2015 6.386 6.386 6.200 6.260 5,326 -0.12(-1.88%)
Jul 21, 2015 6.320 6.390 6.120 6.380 9,197 +0.04(+0.63%)
Jul 20, 2015 6.360 6.470 6.300 6.340 31,964 -0.08(-1.25%)
Jul 17, 2015 6.390 6.420 6.240 6.420 32,005 +0.05(+0.78%)
Jul 16, 2015 6.330 6.410 6.190 6.370 17,661 -0.02(-0.31%)
Jul 15, 2015 6.290 6.390 6.145 6.390 20,555 +0.13(+2.08%)
Jul 14, 2015 6.280 6.330 6.181 6.260 18,737 +0.02(+0.32%)
Jul 13, 2015 6.166 6.282 6.120 6.240 7,441 +0.08(+1.30%)
Jul 10, 2015 6.030 6.220 6.030 6.160 3,062 +0.06(+0.98%)
Jul 09, 2015 6.080 6.100 6.030 6.100 4,647 +0.04(+0.66%)
Jul 08, 2015 6.050 6.150 6.000 6.060 28,213 +0.02(+0.33%)
Jul 07, 2015 6.090 6.130 6.000 6.040 16,511 -0.08(-1.31%)
Jul 06, 2015 6.010 6.230 6.010 6.120 9,329 -0.00(-0.08%)
Jul 02, 2015 6.125 6.125 6.125 0 -0.12(-2.00%)
Jul 01, 2015 6.340 6.420 6.170 6.250 7,405 +0.05(+0.81%)
Jun 30, 2015 6.310 6.500 6.120 6.200 46,747 -0.20(-3.13%)
Jun 29, 2015 6.390 6.400 6.269 6.400 15,670 -0.01(-0.16%)
Jun 26, 2015 6.300 6.440 6.263 6.410 16,540 +0.08(+1.26%)
Jun 25, 2015 6.310 6.340 6.200 6.330 14,266 +0.02(+0.32%)
Jun 24, 2015 6.270 6.370 6.120 6.310 16,578 -0.02(-0.32%)
Jun 23, 2015 6.258 6.330 6.258 6.330 3,471 +0.09(+1.44%)
Jun 22, 2015 6.160 6.340 6.150 6.240 21,709 +0.14(+2.30%)
Jun 19, 2015 6.180 6.280 6.100 6.100 21,988 -0.12(-1.93%)
Jun 18, 2015 6.210 6.350 6.170 6.220 14,919 -0.01(-0.16%)
Jun 17, 2015 6.300 6.330 6.180 6.230 6,962 -0.05(-0.80%)
Jun 16, 2015 6.360 6.360 6.260 6.280 3,368 -0.09(-1.41%)
Jun 15, 2015 6.470 6.470 6.340 6.370 10,931 -0.05(-0.78%)
Jun 12, 2015 6.470 6.470 6.370 6.420 12,993 -0.03(-0.47%)
Jun 11, 2015 6.550 6.550 6.370 6.450 6,417 -0.13(-1.98%)
Jun 10, 2015 6.570 6.580 6.510 6.580 14,423 +0.02(+0.30%)
Jun 09, 2015 6.500 6.600 6.470 6.560 14,704 +0.07(+1.08%)
Jun 08, 2015 6.430 6.600 6.400 6.490 46,581 +0.02(+0.29%)
Jun 05, 2015 6.450 6.540 6.400 6.471 27,239 +0.04(+0.64%)
Jun 04, 2015 6.180 6.500 6.180 6.430 49,580 +0.23(+3.71%)
Jun 03, 2015 6.180 6.200 6.180 6.200 5,229 +0.05(+0.81%)
Jun 02, 2015 6.100 6.180 6.100 6.150 13,780 +0.10(+1.65%)
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