Historical Stock Prices

CCA 
$11.72
*  
unch
unch
Get CCA Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 11.71 11.73 11.7057 11.72 4,553
04/16/2015 11.71 11.72 11.58 11.72 8,770
04/15/2015 11.72 11.75 11.64 11.64 4,496
04/14/2015 11.71 11.83 11.6 11.76 10,009
04/13/2015 11.61 11.74 11.61 11.7 1,878
04/10/2015 11.66 11.8 11.65 11.65 18,521
04/09/2015 11.68 11.79 11.637 11.7899 7,612
04/08/2015 11.62 11.72 11.56 11.72 8,201
04/07/2015 11.59 11.66 11.52 11.66 11,405
04/06/2015 11.56 11.56 11.52 11.53 1,386
04/02/2015 11.675 11.7 11.5301 11.5301 4,988
04/01/2015 11.7 11.7 11.64 11.65 2,314
03/31/2015 11.54 11.66 11.54 11.66 5,270
03/30/2015 11.66 11.7 11.51 11.51 4,655
03/27/2015 11.5 11.69 11.5 11.69 2,954
03/26/2015 11.62 11.67 11.47 11.47 5,878
03/25/2015 11.57 11.7 11.57 11.57 7,338
03/24/2015 11.44 11.65 11.44 11.638 2,840
03/23/2015 11.52 11.63 11.43 11.49 5,171
03/20/2015 11.5 11.57 11.5 11.57 4,386
03/19/2015 11.42 11.57 11.42 11.45 1,434
03/18/2015 11.31 11.45 11.31 11.42 7,643
03/17/2015 11.47 11.47 11.4 11.46 5,215
03/16/2015 11.53 11.54 11.5 11.52 1,527
03/13/2015 11.38 11.5 11.38 11.4823 767
03/12/2015 11.56 11.56 11.42 11.43 4,420
03/11/2015 11.49 11.5 11.36 11.5 2,015
03/10/2015 11.38 11.51 11.38 11.42 4,407
03/09/2015 11.46 11.48 11.41 11.47 6,684
03/06/2015 11.39 11.39 11.27 11.339 11,228
03/05/2015 11.38 11.39 11.34 11.37 5,186
03/04/2015 11.37 11.46 11.32 11.33 10,280
03/03/2015 11.43 11.48 11.33 11.37 11,672
03/02/2015 11.45 11.55 11.35 11.48 14,865
02/27/2015 11.42 11.57 11.38 11.5 12,880
02/26/2015 11.41 11.45 11.4001 11.42 5,657
02/25/2015 11.41 11.5 11.365 11.46 5,033
02/24/2015 11.25 11.38 11.25 11.38 6,146
02/23/2015 11.23 11.34 11.18 11.32 10,493
02/20/2015 11.2 11.2 11.15 11.17 2,741
02/19/2015 11.16 11.24 11.07 11.14 4,509
02/18/2015 11.15 11.21 11.09 11.14 28,524
02/17/2015 11.33 11.33 11.1 11.1 17,217
02/13/2015 11.35 11.45 11.35 11.44 9,457
02/12/2015 11.33 11.45 11.33 11.3401 8,894
02/11/2015 11.33 11.42 11.33 11.375 5,666
02/10/2015 11.4 11.42 11.32 11.33 7,335
02/09/2015 11.6 11.6 11.3913 11.3913 12,135
02/06/2015 11.64 11.64 11.54 11.59 14,347
02/05/2015 11.64 11.73 11.64 11.64 6,662
02/04/2015 11.75 11.76 11.62 11.7 5,464
02/03/2015 11.74 11.79 11.74 11.75 2,677
02/02/2015 11.76 11.76 11.68 11.69 5,958
01/30/2015 11.73 11.77 11.68 11.73 7,988
01/29/2015 11.77 11.77 11.67 11.67 10,618
01/28/2015 11.66 11.73 11.65 11.72 22,399
01/27/2015 11.58 11.61 11.5 11.6099 9,893
01/26/2015 11.5 11.5999 11.5 11.5341 8,271
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?