Historical Stock Prices

CCCL 
$0.801
*  
0.001
0.13%
Get CCCL Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 0.85 0.85 0.801 0.801 11,457
12/23/2014 0.8 0.84 0.799 0.8 130,314
12/22/2014 0.83 0.85 0.8 0.85 32,240
12/19/2014 0.851 0.89 0.8197 0.89 56,672
12/18/2014 0.85 0.89 0.7875 0.88 63,113
12/17/2014 0.8625 0.8799 0.82 0.87 14,410
12/16/2014 0.84 0.89 0.84 0.8436 10,910
12/15/2014 0.85 0.88 0.83 0.88 38,912
12/12/2014 0.88 0.8999 0.8 0.88 65,200
12/11/2014 0.89 0.891 0.87 0.87 22,050
12/10/2014 0.9 0.9 0.8451 0.87 32,006
12/09/2014 0.8998 0.9 0.85 0.9 44,498
12/08/2014 0.9203 0.95 0.88 0.8998 20,550
12/05/2014 0.95 0.95 0.92 0.95 7,025
12/04/2014 0.8601 0.95 0.8376 0.95 60,742
12/03/2014 0.9 0.92 0.84 0.9 19,779
12/02/2014 0.84 0.89 0.82 0.87 37,731
12/01/2014 0.801 0.84 0.8 0.84 56,070
11/28/2014 0.8 0.83 0.8 0.8056 29,350
11/26/2014 0.82 0.8498 0.8 0.83 30,850
11/25/2014 0.858 0.86 0.8351 0.84 18,216
11/24/2014 0.85 0.8799 0.8302 0.856 10,189
11/21/2014 0.87 0.8799 0.83 0.8306 37,600
11/20/2014 0.83 0.88 0.82 0.88 17,600
11/19/2014 0.84 0.87 0.82 0.85 74,918
11/18/2014 0.8683 0.8899 0.84 0.8499 43,050
11/17/2014 0.86 0.92 0.8206 0.8464 14,614
11/14/2014 0.86 0.895 0.85 0.895 104,263
11/13/2014 0.95 0.99 0.82 0.88 148,213
11/12/2014 0.9398 0.9499 0.83 0.8321 17,884
11/11/2014 0.88 0.9591 0.8101 0.82 89,789
11/10/2014 0.87 0.8898 0.8251 0.8575 30,156
11/07/2014 0.81 0.8898 0.81 0.84 143,991
11/06/2014 0.835 0.888 0.8 0.8 13,574
11/05/2014 0.91 0.91 0.8001 0.802 26,678
11/04/2014 0.99 0.99 0.92 0.9201 8,887
11/03/2014 1 1 0.9282 0.9484 11,058
10/31/2014 0.9302 1 0.9301 1 27,510
10/30/2014 0.91 1.02 0.9 1 99,740
10/29/2014 0.92 0.9299 0.87 0.91 99,036
10/28/2014 0.89 0.94 0.7511 0.86 140,605
10/27/2014 0.82 0.904 0.79 0.8153 18,729
10/24/2014 0.8 0.92 0.78 0.861 92,008
10/23/2014 0.81 0.82 0.795 0.8 13,239
10/22/2014 0.84 0.8427 0.7901 0.8016 13,775
10/21/2014 0.74 0.8899 0.74 0.81 63,298
10/20/2014 0.75 0.758 0.73 0.7402 20,708
10/17/2014 0.733 0.75 0.73 0.74 19,340
10/16/2014 0.732 0.748 0.73 0.735 52,345
10/15/2014 0.747 0.75 0.74 0.74 7,145
10/14/2014 0.798 0.798 0.71 0.74 102,974
10/13/2014 0.78 0.7979 0.76 0.789 23,638
10/10/2014 0.8298 0.8399 0.78 0.78 49,870
10/09/2014 0.83 0.8399 0.76 0.825 93,193
10/08/2014 0.86 0.87 0.8202 0.8202 61,635
10/07/2014 0.86 0.9 0.86 0.87 28,984
10/06/2014 0.91 0.9371 0.8672 0.8802 67,248
10/03/2014 0.91 0.95 0.91 0.91 40,469
10/02/2014 0.93 0.968 0.91 0.93 60,190
10/01/2014 1 1.012 0.811 0.9799 125,814
09/30/2014 1 1.02 0.97 1.0002 73,663
09/29/2014 1 1.03 0.9805 0.983 33,155
09/26/2014 1.05 1.06 1 1.02 32,307
09/25/2014 1.05 1.0799 1.009 1.01 49,315
09/24/2014 1.0332 1.08 1.0332 1.0799 12,308
09/23/2014 1.05 1.09 1.03 1.0699 23,351
09/22/2014 1.112 1.13 1.02 1.051 69,102
09/19/2014 1.13 1.13 1.06 1.099 15,555
09/18/2014 1.14 1.14 1.08 1.099 20,720
09/17/2014 1.15 1.15 1.0664 1.14 33,781
09/16/2014 1.15 1.15 1.11 1.15 3,571
09/15/2014 1.12 1.15 1.1 1.15 11,454
09/12/2014 1.13 1.21 1.1 1.16 86,440
09/11/2014 1.0812 1.13 1.0405 1.1206 105,729
09/10/2014 1.07 1.09 1.0423 1.09 20,482
09/09/2014 1.02 1.06 1.02 1.06 18,056
09/08/2014 1.05 1.09 0.99 1.06 39,007
09/05/2014 1.05 1.09 1.05 1.07 39,666
09/04/2014 1.062 1.09 1.05 1.0777 30,126
09/03/2014 1.077 1.11 1.0726 1.0914 47,484
09/02/2014 1.15 1.18 1.01 1.12 69,606
08/29/2014 1.15 1.23 1.1201 1.15 31,606
08/28/2014 1.1 1.24 1.08 1.13 93,552
08/27/2014 1.15 1.19 1.1136 1.13 112,781
08/26/2014 1.12 1.216 1.06 1.1458 231,606
08/25/2014 1.03 1.18 1.03 1.1048 355,120
08/22/2014 0.98 1.09 0.98 1.02 373,630
08/21/2014 1.02 1.09 0.982 1.01 175,032
08/20/2014 1.08 1.0801 1.01 1.04 105,001
08/19/2014 1.08 1.11 1.0301 1.07 202,837
08/18/2014 1.13 1.15 1.08 1.1 166,835
08/15/2014 1.131 1.15 1.08 1.15 147,065
08/14/2014 1.13 1.2399 1.11 1.15 150,247
08/13/2014 0.98 1.38 0.98 1.15 496,869
08/12/2014 1 1 0.9602 0.98 150,791
08/11/2014 1 1.05 0.9 1.01 178,093
08/08/2014 0.9503 1.0499 0.95 0.99 171,006
08/07/2014 0.811 1.2 0.7621 1.04 949,953
08/06/2014 1.35 1.35 1.35 1.35 00
08/05/2014 1.35 1.35 1.35 1.35 00
08/04/2014 1.35 1.35 1.35 1.35 00
08/01/2014 1.35 1.35 1.35 1.35 00
07/31/2014 1.35 1.35 1.35 1.35 00
07/30/2014 1.35 1.35 1.35 1.35 00
07/29/2014 1.35 1.35 1.35 1.35 00
07/28/2014 1.35 1.35 1.35 1.35 00
07/25/2014 1.35 1.35 1.35 1.35 00
07/24/2014 1.35 1.35 1.35 1.35 00
07/23/2014 1.35 1.35 1.35 1.35 00
07/22/2014 1.35 1.35 1.35 1.35 00
07/21/2014 1.35 1.35 1.35 1.35 00
07/18/2014 1.35 1.35 1.35 1.35 00
07/17/2014 1.35 1.35 1.35 1.35 00
07/16/2014 1.35 1.35 1.35 1.35 00
07/15/2014 1.35 1.35 1.35 1.35 00
07/14/2014 1.35 1.35 1.35 1.35 00
07/11/2014 1.35 1.35 1.35 1.35 00
07/10/2014 1.35 1.35 1.35 1.35 00
07/09/2014 1.35 1.35 1.35 1.35 00
07/08/2014 1.35 1.35 1.35 1.35 00
07/07/2014 1.35 1.35 1.35 1.35 00
07/03/2014 1.35 1.35 1.35 1.35 00
07/02/2014 1.35 1.35 1.35 1.35 00
07/01/2014 1.35 1.35 1.35 1.35 00
06/30/2014 1.35 1.35 1.35 1.35 00
06/27/2014 1.35 1.35 1.35 1.35 00
06/26/2014 1.35 1.35 1.35 1.35 00
06/25/2014 1.35 1.35 1.35 1.35 00
06/24/2014 1.35 1.35 1.35 1.35 00
06/23/2014 1.35 1.35 1.35 1.35 00
06/20/2014 1.35 1.35 1.35 1.35 00
06/19/2014 1.35 1.35 1.35 1.35 00
06/18/2014 1.35 1.35 1.35 1.35 00
06/17/2014 1.35 1.35 1.35 1.35 00
06/16/2014 1.35 1.35 1.35 1.35 00
06/13/2014 1.35 1.35 1.35 1.35 00
06/12/2014 1.35 1.35 1.35 1.35 00
06/11/2014 1.35 1.35 1.35 1.35 00
06/10/2014 1.35 1.35 1.35 1.35 00
06/09/2014 1.35 1.35 1.35 1.35 00
06/06/2014 1.35 1.35 1.35 1.35 00
06/05/2014 1.35 1.35 1.35 1.35 00
06/04/2014 1.35 1.35 1.35 1.35 00
06/03/2014 1.35 1.35 1.35 1.35 00
06/02/2014 1.35 1.35 1.35 1.35 00
05/30/2014 1.35 1.35 1.35 1.35 00
05/29/2014 1.35 1.35 1.35 1.35 00
05/28/2014 1.35 1.35 1.35 1.35 00
05/27/2014 1.35 1.35 1.35 1.35 00
05/23/2014 1.35 1.35 1.35 1.35 00
05/22/2014 1.35 1.35 1.35 1.35 00
05/21/2014 1.35 1.35 1.35 1.35 00
05/20/2014 1.35 1.35 1.35 1.35 00
05/19/2014 1.35 1.35 1.35 1.35 00
05/16/2014 1.35 1.35 1.35 1.35 00
05/15/2014 1.35 1.35 1.35 1.35 00
05/14/2014 1.35 1.35 1.35 1.35 00
05/13/2014 1.35 1.35 1.35 1.35 00
05/12/2014 1.35 1.35 1.35 1.35 00
05/09/2014 1.35 1.35 1.35 1.35 00
05/08/2014 1.35 1.35 1.35 1.35 00
05/07/2014 1.35 1.35 1.35 1.35 00
05/06/2014 1.35 1.35 1.35 1.35 00
05/05/2014 1.35 1.35 1.35 1.35 00
05/02/2014 1.35 1.35 1.35 1.35 00
05/01/2014 1.35 1.35 1.35 1.35 00
04/30/2014 1.4 1.4099 1.3 1.35 119,516
04/29/2014 1.45 1.4676 1.361 1.37 94,176
04/28/2014 1.5 1.51 1.46 1.46 29,215
04/25/2014 1.54 1.55 1.431 1.48 55,802
04/24/2014 1.58 1.5801 1.52 1.56 53,741
04/23/2014 1.6 1.62 1.56 1.56 44,170
04/22/2014 1.59 1.63 1.58 1.62 85,650
04/21/2014 1.62 1.62 1.55 1.56 51,327
04/17/2014 1.51 1.61 1.51 1.6 46,445
04/16/2014 1.45 1.501 1.45 1.49 83,917
04/15/2014 1.62 1.62 1.41 1.47 230,815
04/14/2014 1.63 1.64 1.6 1.62 71,080
04/11/2014 1.64 1.65 1.6 1.61 77,426
04/10/2014 1.637 1.649 1.63 1.63 41,749
04/09/2014 1.627 1.6579 1.6 1.63 81,863
04/08/2014 1.6 1.67 1.6 1.64 50,275
04/07/2014 1.6 1.64 1.6 1.62 41,209
04/04/2014 1.62 1.64 1.6 1.62 55,183
04/03/2014 1.62 1.66 1.62 1.62 29,578
04/02/2014 1.689 1.7 1.62 1.64 62,547
04/01/2014 1.68 1.72 1.62 1.69 58,365
03/31/2014 1.65 1.77 1.6 1.65 78,111
03/28/2014 1.65 1.69 1.6 1.62 205,982
03/27/2014 1.67 1.799 1.66 1.67 54,845
03/26/2014 1.69 1.83 1.69 1.78 154,174
03/25/2014 1.65 1.73 1.6499 1.66 108,344
03/24/2014 1.66 1.6799 1.64 1.65 61,628
03/21/2014 1.69 1.73 1.62 1.62 434,247
03/20/2014 1.6999 1.6999 1.65 1.66 32,385
03/19/2014 1.65 1.7087 1.65 1.65 41,573
03/18/2014 1.66 1.7199 1.66 1.66 61,426
03/17/2014 1.66 1.75 1.65 1.65 58,602
03/14/2014 1.63 1.74 1.62 1.66 95,551
03/13/2014 1.73 1.79 1.65 1.67 167,023
03/12/2014 1.79 1.79 1.72 1.74 107,068
03/11/2014 1.83 1.86 1.77 1.78 74,020
03/10/2014 1.85 1.88 1.8 1.8 98,499
03/07/2014 1.92 1.95 1.8384 1.88 107,491
03/06/2014 1.85 2 1.819 1.89 285,657
03/05/2014 1.79 1.84 1.79 1.8208 76,508
03/04/2014 1.83 1.8696 1.7601 1.79 132,270
03/03/2014 1.84 1.86 1.7903 1.82 118,756
02/28/2014 1.78 1.83 1.76 1.83 135,395
02/27/2014 1.81 1.83 1.73 1.78 126,979
02/26/2014 1.9 1.9 1.72 1.73 429,681
02/25/2014 2.09 2.165 1.75 1.77 896,502
02/24/2014 2.25 2.25 2.11 2.14 67,625
02/21/2014 2.19 2.19 2.15 2.17 22,791
02/20/2014 2.21 2.24 2.13 2.16 51,390
02/19/2014 2.2599 2.2599 2.18 2.24 12,316
02/18/2014 2.25 2.255 2.16 2.21 11,830
02/14/2014 2.25 2.3365 2.21 2.25 47,442
02/13/2014 2.22 2.23 2.16 2.23 76,312
02/12/2014 2.16 2.23 2.16 2.2 21,348
02/11/2014 2.175 2.192 2.12 2.17 48,139
02/10/2014 2.1796 2.19 2.13 2.19 19,968
02/07/2014 2.2 2.2 2.12 2.1599 40,126
02/06/2014 2.15 2.2 2.14 2.1477 11,344
02/05/2014 2.16 2.21 2.141 2.15 14,384
02/04/2014 2.3368 2.3368 2.1516 2.16 14,739
02/03/2014 2.3 2.3 2.17 2.21 26,992
01/31/2014 2.3 2.36 2.23 2.29 25,061
01/30/2014 2.19 2.26 2.19 2.26 32,909
01/29/2014 2.2 2.2452 2.17 2.18 32,463
01/28/2014 2.16 2.25 2.16 2.22 87,561
01/27/2014 2.25 2.25 2.13 2.14 97,805
01/24/2014 2.35 2.35 2.23 2.25 96,792
01/23/2014 2.51 2.53 2.39 2.4 108,239
01/22/2014 2.59 2.64 2.4854 2.56 57,095
01/21/2014 2.56 2.5889 2.47 2.55 45,419
01/17/2014 2.44 2.63 2.41 2.53 264,262
01/16/2014 2.46 2.46 2.4 2.42 28,427
01/15/2014 2.43 2.47 2.43 2.44 34,772
01/14/2014 2.45 2.47 2.42 2.46 28,731
01/13/2014 2.46 2.4699 2.4 2.41 46,823
01/10/2014 2.47 2.5 2.42 2.45 81,254
01/09/2014 2.43 2.49 2.4201 2.45 41,075
01/08/2014 2.39 2.48 2.37 2.45 64,598
01/07/2014 2.41 2.41 2.35 2.35 50,300
01/06/2014 2.45 2.4548 2.39 2.4 48,395
01/03/2014 2.39 2.43 2.37 2.41 23,635
01/02/2014 2.45 2.45 2.37 2.39 45,562
12/31/2013 2.44 2.6 2.37 2.44 76,978
12/30/2013 2.23 2.5256 2.23 2.4 169,929
12/27/2013 2.21 2.28 2.17 2.25 93,304
12/26/2013 2.16 2.22 2.121 2.15 37,022
12/24/2013 2.21 2.21 2.16 2.1801 12,199
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?