Home > Quotes > CCC > Historical Prices

Calgon Carbon Corporation Historical Stock Prices

CCC 
$16.7
*  
0.19
  negative  
1.12%
Get CCC Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  16.92  16.96  16.48  16.70 738,134
06/19/2013 16.91 16.96 16.48 16.7 738,134
06/18/2013 16.9 17.12 16.6621 16.89 425,851
06/17/2013 17.08 17.26 16.77 16.86 713,688
06/14/2013 17.44 17.44 16.95 17.02 374,144
06/13/2013 17.09 17.53 16.81 17.43 526,551
06/12/2013 17.36 17.58 17.13 17.18 525,077
06/11/2013 17.17 17.54 17.03 17.39 470,302
06/10/2013 17.88 17.95 17.51 17.65 500,558
06/07/2013 17.99 18.04 17.64 17.88 429,489
06/06/2013 18.07 18.31 17.81 18.12 199,703
06/05/2013 18.22 18.39 18.03 18.1 291,397
06/04/2013 18.23 18.66 18 18.29 314,433
06/03/2013 18.1 18.36 18.032 18.23 311,109
05/31/2013 17.97 18.34 17.898 18.06 235,878
05/30/2013 18.02 18.19 17.95 18.03 253,231
05/29/2013 17.85 18.04 17.72 17.97 238,846
05/28/2013 17.9 18.4 17.9 18.08 355,632
05/24/2013 17.66 18.03 17.56 17.91 326,888
05/23/2013 17.5 18.08 17.5 17.92 344,346
05/22/2013 17.91 18.4 17.7 17.79 310,301
05/21/2013 17.96 18.2 17.96 18.04 277,237
05/20/2013 17.85 18.19 17.83 18 327,968
05/17/2013 17.69 17.99 17.48 17.95 401,122
05/16/2013 17.54 17.86 17.53 17.73 221,404
05/15/2013 17.41 17.685 17.36 17.59 267,168
05/14/2013 17.23 17.55 17.23 17.44 289,281
05/13/2013 17.25 17.37 16.92 17.23 256,354
05/10/2013 17.11 17.39 17.07 17.27 203,692
05/09/2013 17.05 17.3899 17.05 17.07 161,281
05/08/2013 17.05 17.16 16.85 17.05 221,117
05/07/2013 17.36 17.43 16.8 17.05 307,258
05/06/2013 17.4 17.76 17.11 17.33 251,836
05/03/2013 17.11 17.5 16.89 17.21 236,977
05/02/2013 16.8 17.06 16.73 16.91 145,428
05/01/2013 16.93 17.05 16.65 16.67 319,998
04/30/2013 17.14 17.21 16.85 17.04 280,061
04/29/2013 17.21 17.26 17.08 17.13 128,400
04/26/2013 17.05 17.2 16.93 17.07 203,050
04/25/2013 17.03 17.46 17.01 17.08 209,759
04/24/2013 16.93 17.07 16.81 16.92 162,147
04/23/2013 16.75 16.99 16.71 16.87 208,455
04/22/2013 16.71 16.76 16.32 16.67 159,086
04/19/2013 16.42 16.76 16.38 16.68 251,101
04/18/2013 16.58 16.78 16.41 16.41 346,692
04/17/2013 16.89 16.89 16.43 16.5 288,187
04/16/2013 16.8 17.08 16.78 17.05 267,394
04/15/2013 17.13 17.24 16.53 16.65 420,544
04/12/2013 17.32 17.48 17.07 17.23 237,124
04/11/2013 17.54 17.77 17.36 17.4 209,270
04/10/2013 17.13 17.67 17.13 17.55 328,371
04/09/2013 17.49 17.54 17.21 17.28 438,452
04/08/2013 17.41 17.47 17.24 17.43 320,450
04/05/2013 17.24 17.43 17.03 17.4 310,396
04/04/2013 17.4 17.58 17.36 17.49 234,358
04/03/2013 17.66 17.68 17.37 17.43 312,075
04/02/2013 17.98 18.09 17.58 17.65 209,260
04/01/2013 18.04 18.2 17.75 17.88 224,671
03/28/2013 18.26 18.34 17.99 18.1 561,111
03/27/2013 17.86 18.3 17.68 18.19 481,628
03/26/2013 18.12 18.12 17.87 17.9 353,037
03/25/2013 18.25 18.4 17.96 18.07 263,318
03/22/2013 18.39 18.545 18.08 18.24 425,857
03/21/2013 18.31 18.48 18.25 18.33 362,002
03/20/2013 18.56 18.71 18.44 18.54 294,239
03/19/2013 18.49 18.66 18.17 18.48 217,450
03/18/2013 18.26 18.59 18.14 18.42 214,623
03/15/2013 18.01 18.61 18.01 18.48 1,383,604
03/14/2013 18.03 18.09 17.87 18.02 291,531
03/13/2013 17.91 18.09 17.68 17.98 291,231
03/12/2013 17.85 18 17.64 17.85 246,965
03/11/2013 17.82 17.88 17.6 17.88 269,262
03/08/2013 17.67 17.86 17.62 17.81 209,886
03/07/2013 17.65 17.78 17.44 17.54 290,510
03/06/2013 17.42 17.69 17.3334 17.69 385,284
03/05/2013 17.12 17.43 17.12 17.32 318,364
03/04/2013 17.18 17.18 16.82 17.04 455,422
03/01/2013 16.96 17.23 16.71 17.18 407,919
02/28/2013 17.06 17.26 16.99 17.06 608,954
02/27/2013 17.2 17.3 17.035 17.09 363,282
02/26/2013 17.24 17.52 17.05 17.19 414,757
02/25/2013 18.01 18.02 17.11 17.14 918,791
02/22/2013 16.77 18.1 16.71 18.02 883,782
02/21/2013 16.16 16.72 16.04 16.58 392,448
02/20/2013 16.53 16.6525 16.04 16.06 348,579
02/19/2013 16.37 16.63 16.33 16.52 202,329
02/15/2013 16.41 16.77 16.26 16.36 335,303
02/14/2013 16.23 16.45 16.23 16.34 142,541
02/13/2013 16.25 16.37 16.14 16.28 175,057
02/12/2013 16.22 16.315 16.01 16.19 325,007
02/11/2013 16.33 16.34 16.12 16.23 277,143
02/08/2013 15.88 16.6 15.88 16.38 461,100
02/07/2013 15.94 16.08 15.8 15.86 554,362
02/06/2013 15.75 15.97 15.7 15.95 315,125
02/05/2013 15.9 15.97 15.67 15.84 592,613
02/04/2013 15.93 15.96 15.63 15.75 527,208
02/01/2013 16.08 16.08 15.93 15.99 565,606
01/31/2013 16.22 16.33 16.01 16.04 481,946
01/30/2013 16.43 16.51 16.13 16.24 378,697
01/29/2013 16.26 16.53 16.2 16.48 395,303
01/28/2013 16.03 16.22 15.86 16.21 395,768
01/25/2013 15.99 16.11 15.78 16.05 172,705
01/24/2013 15.91 16.22 15.79 15.9 394,053
01/23/2013 15.95 16.21 15.79 15.92 669,105
01/22/2013 15.89 15.99 15.55 15.82 417,888
01/18/2013 15.47 15.95 15.39 15.94 514,277
01/17/2013 15.48 15.64 15.4 15.49 625,755
01/16/2013 15.77 15.77 15.35 15.39 563,934
01/15/2013 15.7 15.85 15.38 15.85 869,287
01/14/2013 15.39 15.79 15.2508 15.79 666,273
01/11/2013 15.28 15.46 15 15.45 1,143,431
01/10/2013 14.93 15.26 14.91 15.26 428,157
01/09/2013 14.74 14.9 14.66 14.83 306,574
01/08/2013 14.69 14.8 14.5 14.71 275,187
01/07/2013 14.61 14.85 14.51 14.69 294,621
01/04/2013 14.45 14.83 14.38 14.75 265,837
01/03/2013 14.47 14.63 14.27 14.34 338,273
01/02/2013 14.29 14.58 14.2 14.49 590,859
12/31/2012 14.02 14.24 13.98 14.18 363,803
12/28/2012 14.01 14.22 13.86 14.01 251,587
12/27/2012 14.09 14.2 13.895 14.12 216,533
12/26/2012 14.12 14.25 14.01 14.14 211,616
12/24/2012 14.13 14.19 13.965 14.13 140,640
12/21/2012 14 14.26 13.9 14.11 1,376,501
12/20/2012 14.14 14.18 13.93 14 431,690
12/19/2012 14.08 14.22 14.02 14.17 314,829
12/18/2012 13.93 14.17 13.87 14.08 287,758
12/17/2012 13.93 14.01 13.8 13.91 270,164
12/14/2012 13.97 14.105 13.78 13.97 337,724
12/13/2012 13.91 14.1 13.75 13.95 518,063
12/12/2012 13.96 14 13.82 13.89 370,617
12/11/2012 13.94 13.979 13.78 13.97 454,740
12/10/2012 13.8 13.96 13.67 13.92 507,624
12/07/2012 13.76 13.78 13.5 13.78 468,242
12/06/2012 13.8 13.86 13.6501 13.72 260,346
12/05/2012 13.9 14.1 13.79 13.79 485,219
12/04/2012 13.52 13.95 13.385 13.9 332,817
12/03/2012 13.63 13.64 13.26 13.5 307,716
11/30/2012 13.53 13.72 13.42 13.54 486,097
11/29/2012 13.1 13.53 12.98 13.52 393,160
11/28/2012 12.86 13.03 12.82 13.03 217,095
11/27/2012 12.92 13.03 12.81 12.94 318,225
11/26/2012 12.94 13.03 12.715 12.97 331,553
11/23/2012 13.13 13.18 12.89 13 184,216
11/21/2012 12.68 13.2 12.67 13.1 447,022
11/20/2012 12.41 12.65 12.24 12.59 511,245
11/19/2012 12.02 12.21 11.54 12.21 245,848
11/16/2012 12.15 12.15 11.61 11.86 382,937
11/15/2012 11.91 12.16 11.59 12.12 425,884
11/14/2012 12.07 12.18 11.82 11.89 255,780
11/13/2012 12.1 12.28 12.069 12.11 260,930
11/12/2012 12.32 12.32 12.01 12.14 132,000
11/09/2012 12.08 12.11 11.98 12.04 200,313
11/08/2012 12.07 12.33 12.07 12.13 318,692
11/07/2012 12.06 12.18 11.95 12.12 317,545
11/06/2012 12.09 12.26 12.09 12.19 364,429
11/05/2012 12.59 13.56 12.08 12.11 404,183
11/02/2012 12.5 13.08 12.5 12.66 530,422
11/01/2012 12.23 12.63 12.23 12.5 580,848
10/31/2012 12.6 12.64 12.3 12.39 241,723
10/26/2012 12.28 12.53 12.23 12.48 313,485
10/25/2012 12.32 12.48 12.2 12.24 299,150
10/24/2012 12.48 12.52 12.2 12.25 273,331
10/23/2012 12.2 12.52 12.1 12.48 448,348
10/22/2012 12.56 12.83 12.09 12.24 652,580
10/19/2012 12.92 13.25 12.76 12.96 1,053,813
10/18/2012 13.85 14.01 13.63 13.98 316,830
10/17/2012 13.56 13.86 13.39 13.86 171,026
10/16/2012 13.45 13.6 13.38 13.51 256,764
10/15/2012 13.35 13.38 13.29 13.34 217,283
10/12/2012 13.5 13.52 13.33 13.36 257,359
10/11/2012 13.71 13.8 13.51 13.53 207,588
10/10/2012 13.72 13.7296 13.57 13.64 195,103
10/09/2012 13.92 13.92 13.69 13.71 222,719
10/08/2012 13.91 13.95 13.79 13.89 186,902
10/05/2012 14 14.21 13.92 13.96 168,615
10/04/2012 13.94 14.06 13.82 14.01 203,242
10/03/2012 14.19 14.19 13.83 13.85 255,472
10/02/2012 14.49 14.53 14.13 14.18 251,214
10/01/2012 14.41 14.53 14.3 14.45 254,345
09/28/2012 14.19 14.4 14.13 14.31 247,542
09/27/2012 14.25 14.34 14.2 14.28 206,743
09/26/2012 14.27 14.33 14.07 14.21 186,753
09/25/2012 14.53 14.7076 14.24 14.24 217,860
09/24/2012 14.42 14.58 14.29 14.48 179,738
09/21/2012 14.48 14.51 14.19 14.51 573,089
09/20/2012 14.27 14.33 13.98 14.31 295,800
09/19/2012 14.3 14.51 14.26 14.39 209,714
09/18/2012 14.29 14.3 14.07 14.26 236,658
09/17/2012 14.49 14.58 14.31 14.39 190,547
09/14/2012 14.58 14.701 14.38 14.59 325,340
09/13/2012 14.42 14.67 14.16 14.59 305,587
09/12/2012 14.55 14.58 14.22 14.44 258,051
09/11/2012 14.26 14.51 14.17 14.5 350,783
09/10/2012 14.12 14.38 14.05 14.33 307,895
09/07/2012 14.23 14.27 13.98 14.05 303,760
09/06/2012 13.91 14.21 13.91 14.21 256,597
09/05/2012 13.7 13.94 13.63 13.87 221,658
09/04/2012 13.64 13.79 13.42 13.7 283,554
08/31/2012 13.73 13.99 13.5 13.65 196,445
08/30/2012 13.42 13.78 13.42 13.61 241,025
08/29/2012 13.34 13.51 13.2905 13.48 146,691
08/28/2012 13.46 13.55 13.33 13.38 198,859
08/27/2012 13.45 13.63 13.35 13.44 192,060
08/24/2012 13.1 13.43 13.1 13.39 212,960
08/23/2012 13.44 13.46 13.06 13.08 238,960
08/22/2012 13.4 13.5 13.27 13.46 301,044
08/21/2012 13.77 14 13.4 13.46 307,834
08/20/2012 13.99 14.09 13.76 13.8 134,725
08/17/2012 14.01 14.05 13.88 14.01 204,958
08/16/2012 13.89 14.07 13.77 14.05 262,744
08/15/2012 13.5 13.92 13.44 13.91 246,046
08/14/2012 13.49 13.58 13.4 13.51 557,340
08/13/2012 13.51 13.62 13.26 13.41 360,860
08/10/2012 13.63 13.698 13.56 13.59 319,093
08/09/2012 13.65 13.84 13.41 13.65 524,953
08/08/2012 14.21 14.21 12.98 13.75 862,000
08/07/2012 14.4 14.54 14.33 14.36 164,035
08/06/2012 14.58 14.6 14.26 14.27 126,614
08/03/2012 13.78 14.62 13.78 14.58 280,229
08/02/2012 13.25 13.62 13.24 13.52 240,421
08/01/2012 13.85 14.08 13.34 13.34 297,092
07/31/2012 14.01 14.08 13.82 13.84 155,096
07/30/2012 14.29 14.44 14 14.04 101,351
07/27/2012 13.85 14.33 13.57 14.32 195,579
07/26/2012 13.82 13.98 13.63 13.7 154,639
07/25/2012 13.73 13.83 13.5 13.56 192,220
07/24/2012 13.91 13.99 13.51 13.6 193,640
07/23/2012 13.96 14.15 13.83 13.87 251,654
07/20/2012 14.29 14.39 14.02 14.21 213,881
07/19/2012 14.46 14.49 14.232 14.39 99,424
07/18/2012 14.33 14.63 14.23 14.44 139,923
07/17/2012 14.47 14.47 14.25 14.33 106,586
07/16/2012 14.59 14.59 14.27 14.38 101,877
07/13/2012 14.41 14.68 14.35 14.59 177,249
07/12/2012 14.32 14.43 14.11 14.36 138,386
07/11/2012 14.55 14.55 14.31 14.4 174,098
07/10/2012 14.42 14.76 14.2309 14.57 365,669
07/09/2012 14.61 14.61 14.06 14.15 282,363
07/06/2012 14.77 14.79 14.5101 14.6 151,377
07/05/2012 14.87 15.05 14.75 14.93 258,757
07/03/2012 14.66 14.95 14.65 14.95 198,110
07/02/2012 14.32 14.63 14.23 14.63 489,564
06/29/2012 14.09 14.36 13.99 14.22 391,674
06/28/2012 13.57 13.79 13.48 13.79 253,434
06/27/2012 13.27 13.74 13.27 13.72 221,200
06/26/2012 13.24 13.4 13.21 13.31 200,135
06/25/2012 13.33 13.39 13.08 13.22 241,151
06/22/2012 13.33 13.55 13.25 13.49 481,910
06/21/2012 13.43 13.75 13.18 13.23 438,642
06/20/2012 13.26 13.36 13.12 13.23 191,666
06/19/2012 13.2 13.31 13.02 13.31 435,561
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.