Historical Stock Prices

CCA 
$10.69
*  
0.05
 negative 
0.47%
Get CCA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.72 10.72 10.69 10.69 377
04/16/2014 10.8 10.81 10.74 10.74 10,920
04/15/2014 10.74 10.77 10.67 10.77 7,272
04/14/2014 10.7 10.72 10.63 10.7167 11,652
04/11/2014 10.71 10.76 10.69 10.69 5,633
04/10/2014 10.709 10.712 10.69 10.71 6,305
04/09/2014 10.7 10.719 10.691 10.702 2,569
04/08/2014 10.68 10.7 10.66 10.7 883
04/07/2014 10.52 10.7 10.52 10.69 15,814
04/04/2014 10.54 10.7 10.52 10.52 34,777
04/03/2014 10.48 10.67 10.412 10.57 29,238
04/02/2014 10.54 10.54 10.48 10.49 3,488
04/01/2014 10.57 10.61 10.52 10.52 2,684
03/31/2014 10.55 10.74 10.55 10.59 4,959
03/28/2014 10.54 10.62 10.54 10.62 6,132
03/27/2014 10.55 10.63 10.5 10.56 12,547
03/26/2014 10.48 10.5299 10.45 10.48 9,597
03/25/2014 10.4801 10.4873 10.44 10.44 4,566
03/24/2014 10.48 10.55 10.48 10.55 2,068
03/21/2014 10.47 10.53 10.46 10.5199 9,179
03/20/2014 10.49 10.55 10.49 10.5397 5,287
03/19/2014 10.52 10.55 10.5061 10.53 4,525
03/18/2014 10.5 10.51 10.43 10.46 13,292
03/17/2014 10.58 10.58 10.52 10.53 2,109
03/14/2014 10.6 10.6 10.5 10.51 13,927
03/13/2014 10.59 10.6791 10.54 10.54 1,229
03/12/2014 10.5932 10.5932 10.5932 10.5932 149
03/11/2014 10.51 10.522 10.491 10.522 3,750
03/10/2014 10.56 10.5799 10.5 10.57 3,965
03/07/2014 10.53 10.53 10.44 10.52 11,890
03/06/2014 10.53 10.581 10.52 10.53 12,510
03/05/2014 10.6 10.6 10.52 10.52 911
03/04/2014 10.58 10.5869 10.56 10.5601 7,589
03/03/2014 10.6 10.619 10.55 10.578 5,080
02/28/2014 10.54 10.5796 10.54 10.56 1,425
02/27/2014 10.54 10.58 10.54 10.58 3,008
02/26/2014 10.45 10.55 10.45 10.524 7,941
02/25/2014 10.38 10.54 10.38 10.52 10,277
02/24/2014 10.4844 10.4991 10.35 10.45 4,220
02/21/2014 10.48 10.5047 10.43 10.5047 5,350
02/20/2014 10.44 10.45 10.4133 10.44 1,439
02/19/2014 10.44 10.47 10.44 10.45 6,117
02/18/2014 10.44 10.5001 10.44 10.49 7,666
02/14/2014 10.55 10.55 10.5 10.54 4,838
02/13/2014 10.5201 10.56 10.4801 10.5 3,121
02/12/2014 10.47 10.54 10.4399 10.4499 4,894
02/11/2014 10.51 10.51 10.4 10.47 5,318
02/10/2014 10.45 10.45 10.45 10.45 00
02/07/2014 10.41 10.5 10.41 10.45 3,748
02/06/2014 10.35 10.44 10.35 10.44 924
02/05/2014 10.43 10.43 10.37 10.388 5,878
02/04/2014 10.54 10.54 10.42 10.44 4,498
02/03/2014 10.5 10.54 10.4899 10.5 12,691
01/31/2014 10.48 10.5 10.45 10.48 11,871
01/30/2014 10.37 10.48 10.3 10.47 5,043
01/29/2014 10.42 10.42 10.37 10.39 8,402
01/28/2014 10.45 10.45 10.36 10.37 3,844
01/27/2014 10.39 10.4 10.35 10.38 6,997
01/24/2014 10.48 10.5 10.34 10.39 14,715
01/23/2014 10.3 10.48 10.3 10.46 13,677
01/22/2014 10.37 10.39 10.3032 10.36 9,440
01/21/2014 10.39 10.39 10.34 10.3496 4,787
01/17/2014 10.26 10.4 10.26 10.3496 18,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?