Calgon Carbon Corporation Historical Stock Prices

CCC 
$16.96
*  
0.07
0.41%
Get CCC Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CCC now
Exchange: NYSE
Industry: Basic Industries
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: 1 Year, From 27-JUL-2014 TO 27-JUL-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.
16:00  16.90  17.12  16.885  16.96 144,292
07/27/2015 16.94 17.12 16.885 16.96 144,677
07/24/2015 17.32 17.3999 16.93 17.03 216,827
07/23/2015 17.86 17.94 17.31 17.32 237,953
07/22/2015 18.03 18.1 17.72 17.81 151,156
07/21/2015 18.12 18.26 17.91 18.06 168,098
07/20/2015 18.28 18.36 18.002 18.08 163,190
07/17/2015 18.43 18.47 18.17 18.25 151,337
07/16/2015 18.5 18.6 18.32 18.46 230,380
07/15/2015 18.73 18.85 18.29 18.41 224,721
07/14/2015 18.6 18.785 18.54 18.73 193,279
07/13/2015 18.52 18.66 18.39 18.61 277,507
07/10/2015 18.29 18.5 18.26 18.44 227,925
07/09/2015 18.25 18.47 18.04 18.06 402,070
07/08/2015 18.39 18.55 17.86 18.01 432,927
07/07/2015 18.82 18.99 18.38 18.57 405,337
07/06/2015 18.8 19.08 18.73 18.78 305,353
07/02/2015 19.28 19.28 18.94 19.01 223,176
07/01/2015 19.55 19.69 19.14 19.21 326,891
06/30/2015 19.41 19.77 19.32 19.38 595,938
06/29/2015 20.94 21.08 19.26 19.39 994,116
06/26/2015 21.29 21.39 20.99 21.08 782,924
06/25/2015 20.91 21.33 20.85 21.25 334,930
06/24/2015 20.79 20.98 20.6501 20.82 266,784
06/23/2015 20.58 20.89 20.48 20.86 306,220
06/22/2015 20.46 20.64 20.43 20.6 199,860
06/19/2015 20.48 20.53 20.24 20.33 693,519
06/18/2015 20.3 20.56 20.21 20.42 319,861
06/17/2015 20.35 20.45 20.18 20.22 211,308
06/16/2015 20.18 20.28 19.98 20.27 342,802
06/15/2015 20.84 20.84 20.03 20.18 359,144
06/12/2015 21.14 21.14 20.93 21.07 110,307
06/11/2015 21.16 21.25 21.075 21.19 128,181
06/10/2015 20.88 21.2999 20.768 21.18 193,413
06/09/2015 20.78 20.89 20.65 20.75 95,325
06/08/2015 20.99 21.0999 20.74 20.75 99,771
06/05/2015 20.91 21.08 20.74 21.06 227,568
06/04/2015 21.05 21.1 20.88 20.97 234,841
06/03/2015 20.88 21.27 20.86 21.21 261,405
06/02/2015 20.53 20.97 20.51 20.84 131,833
06/01/2015 20.89 20.92 20.52 20.6 167,812
05/29/2015 20.79 20.94 20.6 20.76 276,123
05/28/2015 21.03 21.075 20.64 20.8 217,478
05/27/2015 20.9 21.06 20.76 21.04 144,346
05/26/2015 21 21.04 20.67 20.85 192,113
05/22/2015 21.38 21.41 21.135 21.15 116,550
05/21/2015 21.4 21.54 21.22 21.38 188,372
05/20/2015 21.43 21.47 21.27 21.38 195,685
05/19/2015 21.61 21.64 21.32 21.47 119,098
05/18/2015 21.64 21.7 21.48 21.62 181,842
05/15/2015 21.69 21.83 21.46 21.63 128,810
05/14/2015 21.2 21.74 21.2 21.64 292,339
05/13/2015 21.22 21.364 20.9 21.12 331,608
05/12/2015 21.55 21.62 21.16 21.18 387,653
05/11/2015 21.87 21.9 21.63 21.64 154,650
05/08/2015 22.48 22.584 21.66 21.83 384,857
05/07/2015 21.96 22.63 21.67 22.27 294,341
05/06/2015 22.36 22.47 22.05 22.27 264,045
05/05/2015 22.35 22.55 22.23 22.31 288,291
05/04/2015 22.58 22.75 22.325 22.39 203,006
05/01/2015 22.21 22.7 22.202 22.55 238,676
04/30/2015 22.8 22.92 22.19 22.19 408,684
04/29/2015 22.98 23.16 22.89 22.93 253,404
04/28/2015 22.87 23.08 22.72 23.06 295,113
04/27/2015 22.78 23.2 22.76 22.91 513,466
04/24/2015 22.65 22.69 22.5 22.61 144,452
04/23/2015 22.41 22.65 22.27 22.57 198,365
04/22/2015 22.44 22.56 22.2 22.4 150,504
04/21/2015 22.71 22.8 22.32 22.44 264,541
04/20/2015 22.24 22.64 22.2 22.64 328,167
04/17/2015 22.11 22.23 21.9 22.07 256,427
04/16/2015 22.38 22.4 22.14 22.25 345,201
04/15/2015 21.99 22.42 21.92 22.42 311,862
04/14/2015 21.78 21.99 21.705 21.92 293,444
04/13/2015 22.1 22.22 21.65 21.8 274,984
04/10/2015 21.43 21.61 21.26 21.6 244,090
04/09/2015 21.39 21.52 21.16 21.29 141,252
04/08/2015 21.44 21.53 21.2 21.41 257,184
04/07/2015 21.33 21.53 21.33 21.44 262,105
04/06/2015 21.09 21.58 21.06 21.3 232,262
04/02/2015 21.23 21.39 21.09 21.16 128,632
04/01/2015 21.04 21.55 21.01 21.22 356,197
03/31/2015 20.86 21.11 20.78 21.07 149,188
03/30/2015 20.88 21.1 20.84 20.95 137,810
03/27/2015 20.78 20.88 20.64 20.78 299,375
03/26/2015 20.61 20.995 20.61 20.7 216,408
03/25/2015 21.24 21.25 20.7 20.71 203,592
03/24/2015 21.15 21.29 20.92 21.18 256,137
03/23/2015 20.73 21.07 20.73 21.03 244,103
03/20/2015 20.83 20.91 20.5 20.73 527,465
03/19/2015 20.94 21.02 20.6 20.7 338,939
03/18/2015 20.77 21.12 20.54 21.04 315,939
03/17/2015 20.74 20.91 20.69 20.81 324,164
03/16/2015 20.76 21.1 20.5 20.86 359,558
03/13/2015 20.64 20.76 20.35 20.66 191,913
03/12/2015 20.29 20.69 20.29 20.64 219,892
03/11/2015 20.5 20.5 20.07 20.15 345,467
03/10/2015 20.55 20.59 20.37 20.48 270,821
03/09/2015 20.51 20.73 20.41 20.69 254,402
03/06/2015 20.53 20.66 20.34 20.46 279,473
03/05/2015 20.77 20.79 20.535 20.73 237,823
03/04/2015 20.53 20.77 20.43 20.77 225,707
03/03/2015 20.8 20.81 20.58 20.64 206,461
03/02/2015 20.61 21.15 20.57 20.87 307,462
02/27/2015 20.78 21.07 20.59 20.63 269,340
02/26/2015 20.74 20.92 20.61 20.77 132,042
02/25/2015 20.96 21.0299 20.69 20.74 157,602
02/24/2015 20.97 21.19 20.8656 20.92 209,017
02/23/2015 20.66 20.975 20.4488 20.97 253,584
02/20/2015 21.44 21.54 20.55 20.74 336,020
02/19/2015 20.17 21.59 20.17 21.37 494,107
02/18/2015 19.87 19.96 19.66 19.88 237,962
02/17/2015 20.07 20.34 19.8803 19.94 220,152
02/13/2015 19.85 20.18 19.85 20.15 236,718
02/12/2015 20 20.1894 19.83 19.87 266,692
02/11/2015 19.68 19.96 19.68 19.84 264,555
02/10/2015 19.8 19.88 19.61 19.77 418,341
02/09/2015 19.9 20 19.64 19.68 447,065
02/06/2015 20.27 20.485 19.93 19.94 587,185
02/05/2015 20.04 20.33 19.91 20.24 359,259
02/04/2015 19.92 20.21 19.82 19.96 300,860
02/03/2015 20.02 20.36 19.92 20 301,343
02/02/2015 19.8 19.95 19.52 19.89 292,475
01/30/2015 19.8 20.08 19.67 19.73 307,990
01/29/2015 19.55 20.02 19.55 20.01 245,541
01/28/2015 19.77 19.81 19.46 19.59 284,002
01/27/2015 19.27 19.69 19.16 19.57 213,266
01/26/2015 19.38 19.6299 19.27 19.46 403,247
01/23/2015 19.8 19.8 19.1938 19.35 221,682
01/22/2015 19.27 19.8 19.1 19.8 206,745
01/21/2015 19.18 19.395 19.02 19.13 176,659
01/20/2015 19.69 19.69 19.2 19.26 177,923
01/16/2015 19.28 19.73 19.28 19.64 192,347
01/15/2015 19.9 19.9 19.34 19.39 343,754
01/14/2015 19.63 19.83 19.51 19.81 203,880
01/13/2015 19.76 20.04 19.63 19.85 348,727
01/12/2015 19.73 19.73 19.32 19.55 134,195
01/09/2015 20.07 20.09 19.6 19.69 128,668
01/08/2015 19.8 20.25 19.6 20.12 176,725
01/07/2015 19.66 19.77 19.47 19.6 204,557
01/06/2015 20.01 20.16 19.46 19.57 168,450
01/05/2015 20.38 20.38 19.875 19.99 169,918
01/02/2015 20.85 20.87 20.24 20.46 137,482
12/31/2014 20.85 21.08 20.77 20.78 177,493
12/30/2014 20.61 20.9 20.61 20.76 140,564
12/29/2014 20.76 20.85 20.28 20.7 329,089
12/26/2014 20.52 20.91 20.51 20.76 151,099
12/24/2014 20.26 20.47 20.18 20.39 126,256
12/23/2014 20.31 20.51 20.17 20.19 304,086
12/22/2014 20.04 20.11 19.8 20 234,412
12/19/2014 20.02 20.19 19.93 20 669,817
12/18/2014 19.72 20.15 19.61 20 287,762
12/17/2014 19.28 19.58 19.07 19.48 414,189
12/16/2014 19.3 19.46 19.07 19.2 416,839
12/15/2014 19.58 19.7375 19.28 19.3 242,395
12/12/2014 20.14 20.26 19.41 19.52 302,436
12/11/2014 20.65 20.96 20.41 20.45 213,351
12/10/2014 21.12 21.28 20.4501 20.52 236,787
12/09/2014 20.54 21.36 20.43 21.24 391,674
12/08/2014 20.97 21.23 20.76 20.79 240,970
12/05/2014 20.6 21.06 20.51 20.98 240,726
12/04/2014 20.82 20.85 20.48 20.59 217,964
12/03/2014 20.68 20.93 20.54 20.81 209,969
12/02/2014 20.31 20.96 20.31 20.72 194,333
12/01/2014 20.39 20.43 20.155 20.28 247,073
11/28/2014 20.85 20.91 20.41 20.41 160,743
11/26/2014 21.14 21.14 20.6 20.74 339,285
11/25/2014 21.2 21.48 21.105 21.15 190,262
11/24/2014 21.05 21.21 21 21.18 160,001
11/21/2014 21.54 21.54 20.95 21.02 317,975
11/20/2014 20.8 21.17 20.73 21.14 153,523
11/19/2014 21.01 21.12 20.63 20.84 212,355
11/18/2014 20.94 21.23 20.83 21.07 260,220
11/17/2014 21.21 21.28 20.84 20.86 269,914
11/14/2014 21.22 21.42 21.2 21.22 224,749
11/13/2014 21.6 21.71 21.16 21.17 306,316
11/12/2014 21.69 21.9 21.53 21.56 269,811
11/11/2014 21.88 22.06 21.76 21.81 219,298
11/10/2014 21.45 21.88 21.3365 21.84 244,310
11/07/2014 21.34 21.49 21.17 21.46 283,112
11/06/2014 20.75 21.5 20.56 21.48 359,216
11/05/2014 20.24 20.75 19.84 20.5 277,342
11/04/2014 20.66 20.94 20.59 20.8 172,514
11/03/2014 21.02 21.08 20.605 20.69 174,775
10/31/2014 21.17 21.2 20.77 21.03 318,745
10/30/2014 20.5 20.89 20.44 20.76 139,289
10/29/2014 20.62 20.82 20.42 20.59 148,842
10/28/2014 19.97 20.61 19.88 20.58 187,063
10/27/2014 19.81 19.95 19.54 19.85 158,765
10/24/2014 19.94 19.955 19.73 19.88 150,947
10/23/2014 19.73 20.05 19.635 19.85 170,111
10/22/2014 19.95 20.09 19.6 19.6 136,348
10/21/2014 19.7 19.95 19.55 19.88 177,001
10/20/2014 19.11 19.63 19.0336 19.62 142,335
10/17/2014 19.1 19.28 19 19.16 385,393
10/16/2014 18.85 19.14 18.63 18.98 394,602
10/15/2014 18.73 19.34 18.555 19.16 266,381
10/14/2014 19 19.34 18.94 19 248,428
10/13/2014 18.96 19.29 18.78 18.8 313,461
10/10/2014 18.91 19.16 18.83 18.91 383,040
10/09/2014 19.28 19.41 18.89 18.99 248,206
10/08/2014 18.82 19.38 18.77 19.31 271,515
10/07/2014 19.17 19.2 18.87 18.87 224,132
10/06/2014 19.45 19.4544 19.21 19.28 161,975
10/03/2014 19.4 19.62 19.19 19.43 286,359
10/02/2014 19.09 19.3 18.83 19.16 339,039
10/01/2014 19.42 19.46 19.11 19.14 230,520
09/30/2014 19.87 19.9 19.38 19.38 311,818
09/29/2014 19.78 20.03 19.7 19.87 217,479
09/26/2014 19.67 20.13 19.66 19.98 271,681
09/25/2014 19.79 19.9 19.46 19.64 425,050
09/24/2014 19.95 20.04 19.64 19.92 172,972
09/23/2014 20 20.09 19.86 19.88 167,136
09/22/2014 19.87 20.1 19.78 20.01 246,047
09/19/2014 20.16 20.4 19.77 19.96 851,451
09/18/2014 20.33 20.49 20.13 20.19 291,856
09/17/2014 20.43 20.43 20.14 20.27 210,675
09/16/2014 20.48 20.548 20.23 20.36 250,979
09/15/2014 20.66 20.66 20.44 20.47 188,792
09/12/2014 20.98 21 20.52 20.71 168,748
09/11/2014 20.89 21.07 20.83 20.97 135,599
09/10/2014 20.7 21.1399 20.7 20.98 200,417
09/09/2014 20.99 20.99 20.65 20.72 151,342
09/08/2014 21.11 21.19 20.88 20.95 188,190
09/05/2014 21.06 21.2 20.9 21.1 127,435
09/04/2014 21.21 21.37 21.05 21.16 188,972
09/03/2014 21.34 21.3499 20.83 21.11 203,690
09/02/2014 21.35 21.45 21.12 21.3 139,251
08/29/2014 21.15 21.275 21.025 21.24 130,880
08/28/2014 21.3 21.3 21.1191 21.16 164,342
08/27/2014 21.26 21.47 21.17 21.32 192,766
08/26/2014 21.21 21.37 21.2 21.3 164,174
08/25/2014 21.51 21.6 21.13 21.19 172,505
08/22/2014 21.23 21.58 20.96 21.45 232,775
08/21/2014 21 21.32 20.8 21.25 201,799
08/20/2014 21.39 21.39 20.89 20.98 179,219
08/19/2014 21.43 21.55 21.36 21.46 125,330
08/18/2014 21.31 21.5 21.25 21.49 138,981
08/15/2014 21.55 21.574 20.89 21.07 172,280
08/14/2014 21.19 21.32 21.11 21.32 80,315
08/13/2014 21.21 21.28 21.139 21.23 138,153
08/12/2014 21.11 21.31 20.91 21.1 170,397
08/11/2014 20.71 21.28 20.51 21.23 275,943
08/08/2014 20.38 20.8 20.061 20.56 575,320
08/07/2014 21.64 21.64 21.38 21.44 309,102
08/06/2014 21.35 21.56 21.29 21.48 268,158
08/05/2014 21.64 22.02 21.52 21.57 241,924
08/04/2014 21.34 21.7599 21.17 21.69 162,734
08/01/2014 21.17 21.3108 21.05 21.27 282,565
07/31/2014 21.57 21.67 21.2 21.2 267,128
07/30/2014 22.07 22.13 21.79 21.8 157,158
07/29/2014 22.11 22.24 21.91 21.92 190,005
07/28/2014 21.98 22.175 21.8 22.07 157,477
*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?