Historical Stock Prices

CCCGY 
$38.75
*  
unch
unch
Get CCCGY Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CCCGY now


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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 36.59 36.59 36.59 36.59 00
04/30/2015 36.39 36.77 36.01 36.39 00
04/29/2015 37.159 37.159 37.159 37.159 00
04/28/2015 38.75 38.75 38.75 38.75 606
04/27/2015 39.223 39.223 39.223 39.223 00
04/24/2015 38.72 38.72 38.72 38.72 489
04/23/2015 38.451 38.451 38.451 38.451 00
04/22/2015 38.608 38.77 38.5 38.77 550
04/21/2015 37.475 37.75 37.2 37.475 00
04/20/2015 39.277 39.277 39.277 39.277 00
04/17/2015 39.15 39.15 38.96 38.96 451
04/16/2015 40.486 40.486 40.486 40.486 243
04/15/2015 40.75 40.75 40.75 40.75 168
04/14/2015 40.871 40.871 40.871 40.871 00
04/13/2015 41.9 41.995 41.44 41.44 2,284
04/10/2015 39.79 40.01 39.31 39.31 24,896
04/09/2015 39.4 40.85 39.4 40.85 200
04/08/2015 37.22 37.26 37.22 37.26 737
04/07/2015 32.664 32.664 32.664 32.664 00
04/06/2015 32.55 33 32.55 32.605 550
04/02/2015 32.22 32.22 32.22 32.22 350
04/01/2015 30.644 30.644 30.644 30.644 00
03/31/2015 28.35 28.41 28.35 28.41 1,199
03/30/2015 29.451 29.451 29.451 29.451 00
03/27/2015 25.99 26 25.74 26 1,812
03/26/2015 25.275 25.275 25.275 25.275 00
03/25/2015 25.105 25.21 25 25.105 00
03/24/2015 25.556 25.556 25.556 25.556 00
03/23/2015 25.75 25.75 25.75 25.75 389
03/20/2015 24.59 25.13 24.59 25.13 879
03/19/2015 25.37 25.64 25.1 25.37 00
03/18/2015 24.465 24.465 24.465 24.465 00
03/17/2015 24.49 24.49 24.49 24.49 100
03/16/2015 23.81 24.18 23.8 24 22,807
03/13/2015 23.324 23.324 23.324 23.324 00
03/12/2015 23.08 23.26 22.9 23.08 00
03/11/2015 22.873 22.873 22.873 22.873 00
03/10/2015 22.93 22.93 22.93 22.93 129
03/09/2015 23.45 23.48 23.45 23.48 344
03/06/2015 23.149 23.149 23.149 23.149 00
03/05/2015 23.24 23.24 23.24 23.24 217
03/04/2015 23.02 23.15 22.89 23.02 00
03/03/2015 23.547 23.547 23.547 23.547 00
03/02/2015 23.64 23.75 23.64 23.75 412
02/27/2015 24.447 24.447 24.447 24.447 00
02/26/2015 24.603 24.603 24.603 24.603 00
02/25/2015 23.49 23.49 23.49 23.49 00
02/24/2015 23.7 23.75 23.7 23.75 1,700
02/23/2015 22.98 22.98 22.98 22.98 809
02/20/2015 23.044 23.044 23.044 23.044 00
02/19/2015 23.05 23.05 23.05 23.05 257
02/18/2015 22.9 22.9 22.9 22.9 300
02/17/2015 22.81 22.93 22.69 22.81 00
02/13/2015 21.973 21.973 21.973 21.973 00
02/12/2015 22.02 22.02 21.93 21.93 1,016
02/11/2015 21.0825 21.16 21.0825 21.16 328
02/10/2015 20.967 20.967 20.967 20.967 312
02/09/2015 20.377 20.377 20.377 20.377 00
02/06/2015 20.47 20.56 20.38 20.47 00
02/05/2015 20.639 20.639 20.639 20.639 00
02/04/2015 21.57 21.65 21.32 21.32 1,911
02/03/2015 20.84 20.99 20.84 20.99 1,800
02/02/2015 20.766 20.766 20.766 20.766 00
*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?