Calgon Carbon Corporation Historical Stock Prices

CCC 
$20.27
*  
0.09
0.44%
Get CCC Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

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

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.38  20.43  20.14  20.27 209,909
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
07/25/2014 22.16 22.33 21.94 21.98 165,989
07/24/2014 22.5 22.5599 22.2 22.32 135,065
07/23/2014 22.73 22.73 22.39 22.5 156,886
07/22/2014 22.17 22.9099 22.17 22.73 320,802
07/21/2014 21.96 22.11 21.8 22.1 143,513
07/18/2014 21.97 22.18 21.94 22.07 293,270
07/17/2014 22.19 22.47 21.99 22.01 261,685
07/16/2014 22.39 22.43 22.13 22.35 188,074
07/15/2014 22.46 22.63 22.17 22.35 225,398
07/14/2014 22.33 22.55 22.08 22.45 218,173
07/11/2014 22.05 22.12 21.86 22.05 165,383
07/10/2014 22.16 22.26 21.95 22.01 320,507
07/09/2014 22.66 22.73 22.53 22.61 177,495
07/08/2014 22.6 22.69 22.46 22.65 165,232
07/07/2014 22.89 22.89 22.66 22.68 172,901
07/03/2014 22.85 22.94 22.77 22.93 103,285
07/02/2014 22.74 23.13 22.67 22.76 202,038
07/01/2014 22.42 23.04 22.38 22.78 318,543
06/30/2014 22.48 22.5 22.18 22.33 301,908
06/27/2014 21.71 22.55 21.66 22.46 484,060
06/26/2014 22.13 22.13 21.79 21.86 85,376
06/25/2014 21.82 22.11 21.82 22.11 165,285
06/24/2014 22.18 22.52 21.95 21.97 155,698
06/23/2014 22.4 22.51 22.11 22.27 164,436
06/20/2014 22.25 22.55 22.1501 22.44 508,739
06/19/2014 22.25 22.31 22.1 22.16 158,475
06/18/2014 22.17 22.2599 21.93 22.24 125,454
06/17/2014 22 22.25 21.951 22.15 242,434
06/16/2014 22.34 22.34 21.94 22.04 257,375
06/13/2014 22.52 22.63 22.31 22.42 225,204
06/12/2014 22.5 22.59 22.32 22.45 193,293
06/11/2014 22.61 22.64 22.24 22.52 351,487
06/10/2014 22.81 22.85 22.635 22.76 274,485
06/09/2014 22.85 23.05 22.75 22.91 139,823
06/06/2014 22.71 22.915 22.65 22.86 219,648
06/05/2014 21.81 22.59 21.8 22.58 305,464
06/04/2014 21.63 21.88 21.625 21.82 203,449
06/03/2014 21.75 21.94 21.66 21.77 244,932
06/02/2014 21.56 22.265 21.53 21.9 308,624
05/30/2014 21.71 21.8 21.39 21.45 338,040
05/29/2014 21.7 21.81 21.43 21.65 225,022
05/28/2014 21.81 21.94 21.58 21.67 270,260
05/27/2014 21.67 21.95 21.59 21.84 270,371
05/23/2014 21.46 21.6 21.31 21.59 267,066
05/22/2014 20.89 21.14 20.7 21.09 180,436
05/21/2014 20.83 20.92 20.51 20.87 222,139
05/20/2014 21.34 21.34 20.71 20.75 296,676
05/19/2014 21.06 21.58 20.97 21.33 295,457
05/16/2014 20.99 21.15 20.8 21.08 266,860
05/15/2014 20.98 21.03 20.69 20.93 298,384
05/14/2014 21.57 21.61 21.01 21.1 293,707
05/13/2014 21.78 22 21.54 21.54 320,424
05/12/2014 21.17 21.98 21.17 21.74 687,397
05/09/2014 19.98 21.04 19.86 21 572,121
05/08/2014 19.48 20.74 19.48 20.02 480,398
05/07/2014 19.54 19.67 19.38 19.67 287,886
05/06/2014 19.71 19.878 19.45 19.57 246,359
05/05/2014 19.86 20 19.69 19.79 313,930
05/02/2014 19.83 20.34 19.83 19.95 329,237
05/01/2014 20 20.04 19.73 19.82 443,837
04/30/2014 20.14 20.2 19.88 20.03 302,949
04/29/2014 20.25 20.42 20.11 20.17 167,502
04/28/2014 20.2 20.38 19.84 20.13 182,480
04/25/2014 20.29 20.34 20.04 20.14 308,962
04/24/2014 20.52 20.55 20.2 20.31 296,635
04/23/2014 20.95 20.95 20.37 20.38 370,231
04/22/2014 20.75 21.02 20.65 20.93 263,121
04/21/2014 20.67 20.82 20.53 20.68 186,652
04/17/2014 20.43 20.77 20.43 20.67 322,020
04/16/2014 20.47 20.75 20.34 20.46 521,975
04/15/2014 20.31 20.35 19.74 20.31 434,255
04/14/2014 20.28 20.48 20.11 20.25 270,278
04/11/2014 20.16 20.55 20.08 20.17 427,379
04/10/2014 21.04 21.21 20.2 20.35 445,401
04/09/2014 21.45 21.52 20.91 21.08 391,625
04/08/2014 21.12 21.55 21.09 21.4 264,357
04/07/2014 21.39 21.496 21.07 21.12 231,993
04/04/2014 21.96 22 21.28 21.43 200,283
04/03/2014 22 22.09 21.71 21.81 184,225
04/02/2014 21.95 22.0368 21.78 21.97 171,754
04/01/2014 21.89 22.0299 21.72 21.97 197,698
03/31/2014 21.13 21.88 21 21.83 257,106
03/28/2014 21.25 21.45 21.04 21.07 178,798
03/27/2014 21.48 21.59 21.19 21.23 244,216
03/26/2014 21.78 21.88 21.49 21.51 297,589
03/25/2014 21.7 21.91 21.64 21.7 255,002
03/24/2014 21.61 22 21.47 21.59 368,849
03/21/2014 20.82 21.8 20.82 21.58 896,492
03/20/2014 20.47 20.94 20.47 20.79 365,753
03/19/2014 20.66 20.77 20.47 20.58 254,858
03/18/2014 20.56 20.83 20.51 20.67 380,652
03/17/2014 20.65 20.8586 20.54 20.54 367,332
03/14/2014 20.59 20.95 20.46 20.5 276,915
03/13/2014 20.81 20.92 20.61 20.65 234,048
03/12/2014 20.85 21.02 20.7724 20.84 335,467
03/11/2014 20.96 21.17 20.69 20.96 437,286
03/10/2014 20.56 21.062 20.56 20.98 396,545
03/07/2014 20.64 20.7 20.51 20.62 363,365
03/06/2014 20.51 20.72 20.51 20.6 194,483
03/05/2014 20.23 20.6699 20.17 20.53 360,180
03/04/2014 20.06 20.43 20.06 20.23 372,449
03/03/2014 20.08 20.2 19.85 19.92 317,063
02/28/2014 20.01 20.42 19.95 20.13 453,670
02/27/2014 19.45 20.24 19.2401 19.96 604,410
02/26/2014 19.28 19.69 19.28 19.4 255,332
02/25/2014 18.86 19.48 18.775 19.3 576,285
02/24/2014 19.01 19.1299 18.85 18.86 295,106
02/21/2014 18.94 19.16 18.74 18.95 499,224
02/20/2014 20.43 20.61 18.95 18.99 987,337
02/19/2014 20.87 21.29 20.45 20.67 546,748
02/18/2014 21.1 21.23 20.93 20.94 302,395
02/14/2014 20.55 21.11 20.36 21.01 498,786
02/13/2014 20.33 20.73 20.27 20.54 292,725
02/12/2014 20.41 20.71 20.38 20.48 265,796
02/11/2014 20.27 20.48 20.18 20.38 213,069
02/10/2014 20.11 20.495 19.91 20.27 359,310
02/07/2014 20.21 20.42 20.15 20.15 352,982
02/06/2014 19.85 20.22 19.834 20.1 224,907
02/05/2014 19.83 19.97 19.61 19.85 230,958
02/04/2014 19.95 20.18 19.79 19.94 277,834
02/03/2014 20.31 20.455 19.86 19.9 514,683
01/31/2014 19.81 20.42 19.8 20.31 403,468
01/30/2014 19.89 20.26 19.77 20.12 342,374
01/29/2014 19.57 19.84 19.51 19.7 387,633
01/28/2014 19.64 19.82 19.5127 19.74 391,288
01/27/2014 20.08 20.0897 19.63 19.64 433,198
01/24/2014 20.3 20.39 20.06 20.09 407,723
01/23/2014 20.46 20.66 20.43 20.45 284,655
01/22/2014 20.63 20.645 20.45 20.58 239,923
01/21/2014 20.86 21 20.6 20.62 292,875
01/17/2014 20.92 21.03 20.65 20.7 160,491
01/16/2014 20.95 21.3 20.9 20.92 428,000
01/15/2014 20.82 21 20.77 20.91 329,729
01/14/2014 20.57 20.69 20.56 20.69 275,156
01/13/2014 20.6 20.85 20.45 20.53 290,640
01/10/2014 20.67 20.97 20.535 20.65 342,439
01/09/2014 20.75 20.75 20.32 20.6 424,843
01/08/2014 20.16 20.83 20.1 20.7 1,197,885
01/07/2014 20.16 20.36 20.02 20.16 251,646
01/06/2014 20.31 20.35 20.06 20.07 214,561
01/03/2014 20.35 20.56 20.2 20.28 339,676
01/02/2014 20.56 20.56 20.32 20.34 346,059
12/31/2013 20.71 20.86 20.525 20.57 260,065
12/30/2013 20.78 20.88 20.69 20.71 220,793
12/27/2013 20.89 20.9899 20.72 20.8 200,585
12/26/2013 20.54 20.78 20.36 20.76 183,647
12/24/2013 20.57 20.76 20.52 20.56 190,479
12/23/2013 20.63 20.63 20.44 20.52 357,299
12/20/2013 20.06 20.61 19.94 20.58 1,132,354
12/19/2013 19.92 20.32 19.92 20.01 325,939
12/18/2013 19.7 20.01 19.67 19.91 258,643
12/17/2013 19.57 19.73 19.49 19.68 166,963
12/16/2013 19.26 19.73 19.26 19.54 422,538
12/13/2013 19.63 19.72 19.21 19.21 332,632
12/12/2013 19.38 19.52 19.29 19.38 318,458
12/11/2013 19.86 19.86 19.36 19.46 281,588
12/10/2013 20.2 20.2 19.81 19.82 248,849
12/09/2013 20.34 20.3944 20.15 20.18 158,853
12/06/2013 20.43 20.69 20.13 20.36 201,225
12/05/2013 20.13 20.35 20.01 20.18 173,108
12/04/2013 20.08 20.32 19.86 20.12 266,994
12/03/2013 20.37 20.49 19.87 20.11 235,912
12/02/2013 20.66 20.79 20.43 20.46 154,877
11/29/2013 20.73 21 20.66 20.71 177,589
11/27/2013 20.36 20.71 20.33 20.66 240,082
11/26/2013 20.28 20.45 20.105 20.31 187,240
11/25/2013 20.5 20.5 20.26 20.29 140,626
11/22/2013 20.5 20.5 20.34 20.47 205,980
11/21/2013 20.4 20.5299 20.3 20.45 207,215
11/20/2013 20.24 20.49 20.18 20.32 109,675
11/19/2013 20.42 20.65 20.2124 20.25 122,102
11/18/2013 20.4 20.5261 20.23 20.43 154,132
11/15/2013 20.47 20.53 20.27 20.39 239,224
11/14/2013 20.5 20.58 20.27 20.51 165,800
11/13/2013 20.29 20.5 20.2 20.43 247,634
11/12/2013 20.25 20.59 20.13 20.48 245,555
11/11/2013 20.15 20.37 19.8 20.23 371,079
11/08/2013 19.14 19.83 19.14 19.6 294,614
11/07/2013 19.4 19.591 19.12 19.18 211,305
11/06/2013 20 20.04 19.31 19.37 292,438
11/05/2013 19.98 20.16 19.79 19.84 249,813
11/04/2013 20.25 20.47 19.94 20.03 552,965
11/01/2013 19.95 20.08 19.7 19.95 393,337
10/31/2013 20.06 20.21 19.85 19.95 537,806
10/30/2013 20.26 20.54 20 20.01 322,929
10/29/2013 20.51 20.67 20.09 20.18 349,741
10/28/2013 20.31 20.85 20.26 20.39 526,705
10/25/2013 20.36 20.39 20.06 20.14 196,918
10/24/2013 20.25 20.32 20.11 20.27 150,504
10/23/2013 20.11 20.26 20.04 20.18 155,062
10/22/2013 20.04 20.23 19.89 20.17 289,573
10/21/2013 20.03 20.09 19.81 19.92 245,760
10/18/2013 19.91 20.05 19.73 20.01 346,249
10/17/2013 19.41 19.78 19.41 19.78 287,928
10/16/2013 19.64 19.75 19.38 19.43 189,505
10/15/2013 19.72 19.75 19.46 19.48 237,137
10/14/2013 19.35 19.72 19.33 19.7 150,044
10/11/2013 19.07 19.55 19.02 19.49 205,273
10/10/2013 18.9 19.16 18.8175 19.07 181,135
10/09/2013 18.84 18.89 18.62 18.75 181,197
10/08/2013 18.88 18.95 18.69 18.77 229,388
10/07/2013 19.01 19.05 18.9 18.93 201,294
10/04/2013 19.02 19.24 19.0084 19.13 97,461
10/03/2013 18.99 19.16 18.74 19.02 182,468
10/02/2013 19.06 19.13 18.85 19.08 130,180
10/01/2013 18.98 19.23 18.98 19.13 137,247
09/30/2013 18.79 19.03 18.77 18.99 220,413
09/27/2013 18.8 19.1373 18.8 19.01 188,362
09/26/2013 18.64 19.05 18.59 18.96 218,946
09/25/2013 18.5 18.68 18.41 18.57 208,298
09/24/2013 18.47 18.62 18.36 18.52 249,152
09/23/2013 18.59 18.63 18.36 18.51 258,107
09/20/2013 18.61 18.69 18.47 18.59 539,699
09/19/2013 18.63 18.7 18.53 18.61 160,378
09/18/2013 18.56 18.71 18.4 18.61 262,260
09/17/2013 18.38 18.56 18.32 18.52 171,535
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?