CompuCredit Holdings Corporation (CCRT)

4.00 +0.17  +4.44%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

CompuCredit Holdings Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.89 4.00 3.70 4.00 47820
May 24, 2012 4.06 4.06 3.67 3.83 26292
May 23, 2012 4.22 4.22 3.86 4.10 46599
May 22, 2012 4.57 4.66 4.29 4.37 36526
May 21, 2012 4.63 4.85 4.50 4.59 9027
May 18, 2012 5.19 5.19 4.721 4.81 35633
May 17, 2012 5.31 5.45 4.98 5.26 51741
May 16, 2012 5.65 5.65 5.33 5.35 26275
May 15, 2012 5.55 5.70 5.41 5.58 16240
May 14, 2012 5.73 5.82 5.56 5.62 14092
May 11, 2012 5.49 5.80 5.49 5.74 47594
May 10, 2012 5.56 5.85 5.40 5.85 31424
May 9, 2012 5.66 5.70 5.48 5.48 27132
May 8, 2012 5.61 5.83 5.61 5.73 23818
May 7, 2012 5.41 5.75 5.41 5.72 27780
May 4, 2012 5.63 5.69 5.37 5.49 35265
May 3, 2012 5.43 5.53 5.43 5.47 14443
May 2, 2012 5.43 5.52 5.42 5.46 14242
May 1, 2012 5.47 5.53 5.37 5.45 15503
April 30, 2012 5.47 5.56 5.43 5.51 17082
April 27, 2012 5.70 5.70 5.38 5.38 10509
April 26, 2012 5.62 5.62 5.45 5.56 33244
April 25, 2012 5.57 5.66 5.43 5.56 8449
April 24, 2012 5.61 5.654 5.52 5.53 8309
April 23, 2012 5.71 5.82 5.61 5.63 13816
April 20, 2012 5.99 5.99 5.84 5.84 7940
April 19, 2012 5.88 5.99 5.869 5.94 10001
April 18, 2012 5.99 5.99 5.906 5.96 4075
April 17, 2012 5.96 6.00 5.949 5.96 36105
April 16, 2012 5.91 6.00 5.90 5.92 30222
April 13, 2012 5.78 5.95 5.74 5.89 25989
April 12, 2012 5.34 5.87 5.34 5.71 19567
April 11, 2012 5.37 5.40 5.33 5.37 17148
April 10, 2012 5.28 5.475 5.28 5.31 22592
April 9, 2012 5.15 5.39 5.090 5.32 19617
April 5, 2012 5.41 5.505 5.24 5.35 40156
April 4, 2012 5.61 5.85 5.51 5.51 18801
April 3, 2012 5.78 5.88 5.640 5.66 9464
April 2, 2012 5.67 5.95 5.66 5.85 30629
March 30, 2012 5.68 6.07 5.68 5.81 71261
March 29, 2012 5.40 6.00 5.34 6.00 150364
March 28, 2012 5.51 5.53 5.38 5.39 12230
March 27, 2012 5.26 5.53 5.21 5.47 22359
March 26, 2012 5.20 5.34 5.185 5.34 13753
March 23, 2012 5.31 5.38 5.17 5.20 18773
March 22, 2012 5.26 5.39 5.07 5.28 41586
March 21, 2012 5.26 5.325 5.15 5.23 20625
March 20, 2012 5.37 5.46 4.99 5.33 34469
March 19, 2012 5.34 5.44 5.13 5.43 26519
March 16, 2012 5.47 5.55 5.28 5.38 67355
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CCRT News

$CCRT Gap up open tomorrow?
about 104 days ago by Merry
RT @Merry (feb 5th) :Three favorites this week: $KUTV $CCRT $ENER - $ENER up 20% - KUTV up 15% - bring on $CCRT
about 109 days ago by Merry
RT Merry Feb 5th: Three favorites this week: $KUTV $CCRT $ENER
about 110 days ago by Merry
Three favorites this week: $KUTV $CCRT $ENER
about 112 days ago by Merry
$CCRT 77.75 short interest ratio .... come to Merry!
about 113 days ago by Merry
Same ol same ol. Checking out $SNV $PRXI $THVB $AMSWA $CCRT $BZH, my fault missing 10 bucks on $MANH but will make up this wknd.
about 174 days ago by lamontjohnson
$CCRT still going after breaking 200 day, volume trending up
about 174 days ago by Lagavulin
$CCRT is getting interesting
about 181 days ago by Lagavulin
$CCRT filed latest Quarterly Report http://stks.co/13dV
about 200 days ago by MarketBrief
Great $CCRT E-Zone day-trade on Friday: opened in Entry Zone @ 3.04, closed in Exit Zone @ 3.18 = 4.6% gain on the trade
about 205 days ago by HottingerEZone
$ABAT, $CCRT, $CF, $CLRO, $HOKU, $KINS, $NOIZ, $RL
about 287 days ago by santezero
15.08.11 p&dump: $za $xoma $bxg $opxa $ccrt $chln $parl $ocls $txcc short squeeze: $gtiv $sapx $peix $dvr $tspt $mcox
about 288 days ago by Real_IZI
6 Stocks Ready For A Bounce http://stk.ly/laNZyj $ANW $GERN $ATPG $NLS $CCRT $SPMD
about 336 days ago by SharePlanner
$CCRT holding calls here, waiting to see if yesterday was a fluke, or if a move to a $7 handle is in store.
about 423 days ago by JimK
must be ton of hidden value on $CCRT B/S to buy back 27% of commons
about 440 days ago by biggercapital
$CCRT news very interesting. I need to digest this and find related opportunities
about 440 days ago by biggercapital
$ccrt
about 509 days ago by cpljr60
Hedge fund Second Curve files Form 4 on $CCRT & $TNCC http://bit.ly/h6E9bd
about 509 days ago by marketfolly
Tom Brown's Second Curve Capital buys 25,000 more shares of $CCRT (2nd recent purchase) http://bit.ly/9CsIMM
about 614 days ago by marketfolly
Tom Brown's hedge fund Second Curve Capital buys more CompuCredit $CCRT http://bit.ly/9A6oJp
about 626 days ago by marketfolly
$CCRT another short squeeze candidate http://chart.ly/5a7qrf
about 758 days ago by blackmarkt
Thursday's early volume plays - $DVAX and $CCRT up, $SNTS and $REVU down - http://bit.ly/b5y824
about 774 days ago by RobTheStreet
Update: $CCRT got a sweet partial fill of 800 shares @5.80 after the halt and sold them @6.5 profit $540 which erases day's loss now +194
about 774 days ago by Detroitblues

Recent Quotes

Symbol Price Chg Chg % Market Cap
CCRT 4.00 +0.17 +4.44% 87.80M
CCOI 17.81 +0.40 +2.30% 818.19M
CCF 11.72 +0.05 +0.43% 105.95M
CCE 27.57 +0.09 +0.33% 8.280B
CCC 13.52 -0.23 -1.67% 768.48M
CCBG 6.76 +0.08 +1.20% 116.14M
CCA 11.93 +0.00 +0.00%
CBZ 5.76 -0.05 -0.86% 288.58M
CASB 0.4455 +0.00 +0.00%
CAS 11.02 +0.19 +1.75% 253.57M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close