Historical Stock Prices

CCA 
$11.56
*  
0.10
0.87%
Get CCA Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading CCA now
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 11.46 11.56 11.4301 11.56 3,940
01/22/2015 11.44 11.5 11.44 11.46 3,012
01/21/2015 11.55 11.58 11.36 11.5 15,317
01/20/2015 11.58 11.61 11.4904 11.5 8,614
01/16/2015 11.54 11.58 11.4725 11.56 15,123
01/15/2015 11.53 11.54 11.46 11.504 9,672
01/14/2015 11.44 11.5 11.4175 11.5 34,238
01/13/2015 11.36 11.37 11.24 11.36 21,578
01/12/2015 11.16 11.29 11.14 11.29 20,608
01/09/2015 11.12 11.2 11.12 11.168 16,107
01/08/2015 11.21 11.21 11.12 11.12 5,204
01/07/2015 11.02 11.21 11.02 11.16 21,334
01/06/2015 11.01 11.13 11.01 11.03 5,357
01/05/2015 10.95 11.03 10.92 10.99 9,580
01/02/2015 11.02 11.02 10.87 10.87 15,708
12/31/2014 10.95 11.02 10.91 10.91 13,967
12/30/2014 10.94 10.97 10.88 10.9 11,341
12/29/2014 10.96 11 10.92 10.93 7,376
12/26/2014 11.03 11.03 10.95 11.01 4,995
12/24/2014 10.97 11.03 10.94 10.94 3,111
12/23/2014 11.03 11.03 10.99 11.03 3,407
12/22/2014 11.02 11.04 10.97 11.0182 6,575
12/19/2014 11 11.05 10.94 11.03 10,745
12/18/2014 10.99 11.04 10.97 11.004 19,477
12/17/2014 10.9 11.04 10.9 10.9899 11,930
12/16/2014 10.93 10.98 10.92 10.9217 14,774
12/15/2014 11.01 11.05 10.91 11.05 26,700
12/12/2014 10.91 10.99 10.91 10.95 11,311
12/11/2014 10.89 10.94 10.87 10.9266 17,712
12/10/2014 10.88 10.95 10.88 10.9 15,691
12/09/2014 10.96 10.98 10.91 10.92 13,508
12/08/2014 10.88 10.94 10.88 10.91 9,969
12/05/2014 10.9 10.9204 10.87 10.89 9,228
12/04/2014 10.9 10.97 10.9 10.94 10,391
12/03/2014 10.88 10.949 10.88 10.9 8,478
12/02/2014 10.87 10.92 10.86 10.8901 7,808
12/01/2014 10.91 11 10.91 10.91 10,962
11/28/2014 10.94 10.94 10.9 10.91 1,643
11/26/2014 10.88 10.94 10.88 10.93 7,222
11/25/2014 10.91 10.92 10.87 10.87 14,222
11/24/2014 10.9 10.93 10.87 10.92 4,840
11/21/2014 10.9 10.98 10.8501 10.87 17,039
11/20/2014 10.89 10.9 10.86 10.9 2,883
11/19/2014 10.94 10.9501 10.87 10.9 4,389
11/18/2014 10.99 10.99 10.87 10.94 16,057
11/17/2014 10.94 10.98 10.93 10.94 13,300
11/14/2014 10.93 10.95 10.93 10.93 2,468
11/13/2014 10.94 10.96 10.93 10.93 11,736
11/12/2014 10.93 10.96 10.93 10.94 5,917
11/11/2014 10.93 10.95 10.93 10.95 6,309
11/10/2014 10.93 10.94 10.93 10.93 4,832
11/07/2014 10.83 10.94 10.83 10.93 22,338
11/06/2014 10.86 10.88 10.86 10.86 4,467
11/05/2014 10.81 10.85 10.81 10.85 5,888
11/04/2014 10.83 10.85 10.83 10.85 4,024
11/03/2014 10.79 10.86 10.79 10.83 2,148
10/31/2014 10.79 10.9 10.79 10.82 10,747
10/30/2014 10.92 10.98 10.84 10.85 8,106
10/29/2014 10.86 10.97 10.85 10.9636 4,574
10/28/2014 10.89 10.922 10.88 10.922 1,877
10/27/2014 10.9001 10.94 10.87 10.9399 14,741
10/24/2014 10.84 10.88 10.8 10.86 4,500
10/23/2014 10.81 10.8699 10.81 10.84 11,044
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 Brokers before you trade

Want to trade FX?