Historical Stock Prices

CCCL 
$1.12
*  
0.019
1.67%
Get CCCL Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CCCL now
Exchange: NASDAQ
Industry: Capital Goods
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 22-FEB-2015 TO 22-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.
05/22/2015 1.09 1.13 1.09 1.12 24,098
05/21/2015 1.15 1.18 1.09 1.139 60,511
05/20/2015 1.15 1.1606 1.08 1.1606 23,717
05/19/2015 1.11 1.19 0.99 1.16 52,552
05/18/2015 1.11 1.19 1.11 1.18 63,955
05/15/2015 1.17 1.17 1.11 1.12 26,800
05/14/2015 1.18 1.19 1.1 1.18 26,606
05/13/2015 1.23 1.23 1.13 1.16 18,132
05/12/2015 1.16 1.26 1.16 1.21 48,816
05/11/2015 1.23 1.25 1.169 1.2 65,828
05/08/2015 1.3 1.3 1.073 1.23 25,190
05/07/2015 1.3 1.3 1.2101 1.29 76,745
05/06/2015 1.36 1.37 1.3148 1.32 19,235
05/05/2015 1.39 1.39 1.35 1.36 10,996
05/04/2015 1.386 1.4 1.35 1.38 34,863
05/01/2015 1.42 1.45 1.35 1.4 65,032
04/30/2015 1.39 1.47 1.35 1.41 56,236
04/29/2015 1.39 1.43 1.36 1.38 92,290
04/28/2015 1.36 1.39 1.32 1.36 109,101
04/27/2015 1.3 1.39 1.3 1.35 81,568
04/24/2015 1.31 1.36 1.28 1.31 37,554
04/23/2015 1.3 1.347 1.23 1.33 94,287
04/22/2015 1.24 1.35 1.23 1.2747 66,981
04/21/2015 1.21 1.3 1.2 1.3 95,374
04/20/2015 1.4 1.4 1.25 1.28 110,145
04/17/2015 1.4 1.45 1.35 1.42 79,330
04/16/2015 1.41 1.48 1.35 1.39 115,591
04/15/2015 1.36 1.42 1.32 1.35 435,928
04/14/2015 1.46 1.94 1.37 1.41 5,101,709
04/13/2015 1.31 1.37 1.25 1.31 172,019
04/10/2015 1.18 1.5299 1.18 1.2632 796,803
04/09/2015 1.2 1.25 1.18 1.21 42,809
04/08/2015 1.2 1.25 1.17 1.17 48,226
04/07/2015 1.171 1.18 1.14 1.17 62,806
04/06/2015 1.19 1.19 1.15 1.18 12,406
04/02/2015 1.17 1.2 1.1301 1.17 45,561
04/01/2015 1.1 1.18 1.1 1.17 9,926
03/31/2015 1.1 1.16 1.04 1.16 22,758
03/30/2015 1.121 1.18 1.12 1.13 31,976
03/27/2015 1.19 1.19 1.12 1.12 24,997
03/26/2015 1.17 1.1811 1.1688 1.17 36,209
03/25/2015 1.24 1.24 1.15 1.17 30,518
03/24/2015 1.28 1.29 1.17 1.2227 58,100
03/23/2015 1.23 1.28 1.22 1.24 32,436
03/20/2015 1.17 1.23 1.15 1.23 32,140
03/19/2015 1.16 1.23 1.16 1.19 16,261
03/18/2015 1.18 1.25 1.14 1.16 128,165
03/17/2015 1.16 1.21 1.1599 1.18 8,486
03/16/2015 1.1 1.18 1.1 1.13 22,447
03/13/2015 1.0452 1.14 1.03 1.0999 6,417
03/12/2015 1.03 1.1 1 1.096 61,734
03/11/2015 1.1 1.15 1 1.05 77,073
03/10/2015 1.16 1.24 1.07 1.1 77,800
03/09/2015 1.1301 1.25 1.1301 1.2 13,150
03/06/2015 1.19 1.25 1.1 1.13 100,115
03/05/2015 1.19 1.19 1.1 1.11 16,163
03/04/2015 1.19 1.24 1.1 1.13 10,112
03/03/2015 1.13 1.2 1.0101 1.2 97,282
03/02/2015 1.08 1.25 1.04 1.1899 157,761
02/27/2015 1.04 1.08 1.02 1.04 25,500
02/26/2015 0.92 1.09 0.92 1 129,364
02/25/2015 0.98 0.98 0.9199 0.92 48,374
02/24/2015 0.93 0.95 0.9 0.94 7,356
02/23/2015 0.89 0.95 0.89 0.91 20,086
*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?