COMPUCREDIT HLDGS Historical Stock Price

Below is the stock price history for Compucredit Hldgs CCRT. Data is recorded each day for the historical open, high, low, close and volume. The Compucredit Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Compucredit Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-30 3.67 3.70 3.67 3.70 500
2012-11-29 3.66 3.67 3.66 3.66 500
2012-11-28 3.67 3.67 3.66 3.66 200
2012-11-27 3.70 3.74 3.70 3.72 317
2012-11-26 3.74 3.77 3.68 3.73 1,800
2012-11-21 3.74 3.75 3.74 3.74 983
2012-11-20 3.78 3.78 3.75 3.78 2,133
2012-11-19 3.80 3.80 3.68 3.74 2,000
2012-11-16 3.78 3.81 3.69 3.70 600
2012-11-15 3.70 3.73 3.63 3.73 6,300
2012-11-14 3.68 3.71 3.68 3.69 1,146
2012-11-13 3.69 3.69 3.57 3.635 1,800
2012-11-12 3.62 3.62 3.59 3.61 1,000
2012-11-09 3.76 3.76 3.48 3.59 1,674
2012-11-08 3.69 3.69 3.66 3.68 736
2012-11-07 3.73 3.73 3.69 3.69 691
2012-11-06 3.74 3.74 3.67 3.71 2,033
2012-11-05 3.64 3.78 3.64 3.78 200
2012-11-02 3.81 3.81 3.705 3.71 2,098
2012-11-01 3.81 3.81 3.79 3.79 200
2012-10-31 3.83 3.84 3.82 3.83 700
2012-10-26 3.85 3.89 3.83 3.86 6,742
2012-10-25 3.83 3.87 3.82 3.83 2,300
2012-10-24 3.82 3.87 3.80 3.85 2,500
2012-10-23 3.86 3.865 3.86 3.865 400
2012-10-22 3.86 3.895 3.83 3.895 3,892
2012-10-18 3.87 3.87 3.87 3.87 200
2012-10-17 3.85 3.90 3.85 3.90 1,105
2012-10-16 3.84 3.85 3.84 3.85 1,237
2012-10-15 3.88 3.88 3.85 3.85 4,800

» More Compucredit Hldgs Stock Price History

To see other companies like Compucredit Hldgs (CCRT), view our stock market today for news, and other data.