Home > Quotes > CCCL > Historical Prices

Historical Stock Prices

CCCL 
$2.17
*  
0.05
  negative  
2.36%
Get CCCL Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Capital Goods
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 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 2.12 2.1899 2.12 2.17 42,200
05/23/2013 2.16 2.19 2.11 2.12 20,517
05/22/2013 2.199 2.2 2.14 2.14 34,164
05/21/2013 2.24 2.24 2.1601 2.2 19,302
05/20/2013 2.15 2.26 2.11 2.1901 93,287
05/17/2013 2.1 2.12 2.099 2.12 18,292
05/16/2013 2.04 2.09 2.04 2.09 22,075
05/15/2013 2.01 2.09 2.01 2.08 69,168
05/14/2013 2 2.16 1.98 2.09 367,274
05/13/2013 2.28 2.311 2.12 2.3 65,638
05/10/2013 2.206 2.24 2.18 2.23 37,419
05/09/2013 2.25 2.31 2.2 2.2 38,517
05/08/2013 2.25 2.31 2.18 2.22 38,601
05/07/2013 2.18 2.29 2.156 2.26 43,696
05/06/2013 2.18 2.18 2.13 2.1599 24,297
05/03/2013 2.11 2.18 2.1001 2.17 38,210
05/02/2013 2.14 2.14 2.06 2.1 11,515
05/01/2013 2.125 2.14 2.1 2.11 23,590
04/30/2013 2.14 2.18 2.12 2.14 30,773
04/29/2013 2.19 2.19 2.13 2.14 8,363
04/26/2013 2.01 2.24 1.98 2.1 73,760
04/25/2013 2 2.06 1.95 2.01 100,241
04/24/2013 2.29 2.29 1.9 2.06 484,833
04/23/2013 2.42 2.42 2.3301 2.36 78,337
04/22/2013 2.27 2.38 2.22 2.35 87,312
04/19/2013 2.24 2.25 2.17 2.18 74,028
04/18/2013 2.12 2.28 2.12 2.1994 34,014
04/17/2013 2.25 2.25 2.1 2.13 99,247
04/16/2013 2.34 2.34 2.22 2.28 55,186
04/15/2013 2.39 2.3935 2.25 2.25 177,405
04/12/2013 2.45 2.48 2.38 2.41 23,483
04/11/2013 2.4 2.55 2.36 2.38 55,627
04/10/2013 2.43 2.54 2.39 2.53 66,229
04/09/2013 2.41 2.45 2.3701 2.4 74,366
04/08/2013 2.24 2.379 2.24 2.36 69,260
04/05/2013 2.25 2.3 2.211 2.24 17,627
04/04/2013 2.3 2.3 2.24 2.279 36,061
04/03/2013 2.22 2.3 2.2 2.2 196,870
04/02/2013 2.08 2.26 2.0799 2.23 148,948
04/01/2013 2.1 2.21 2.07 2.08 79,078
03/28/2013 2.12 2.24 2.05 2.15 115,359
03/27/2013 2.05 2.13 2.05 2.08 35,052
03/26/2013 2.19 2.19 2.05 2.08 90,529
03/25/2013 2.07 2.1799 2.07 2.14 69,185
03/22/2013 2.2 2.21 2.1 2.13 61,028
03/21/2013 2.26 2.38 2.15 2.18 139,099
03/20/2013 2.32 2.37 2.19 2.26 119,473
03/19/2013 2.43 2.46 2.21 2.28 168,637
03/18/2013 2.64 2.6601 2.4 2.43 71,890
03/15/2013 2.5 2.75 2.35 2.58 311,233
03/14/2013 2.62 2.7 2.45 2.5 222,429
03/13/2013 2.86 2.89 2.6006 2.69 49,437
03/12/2013 2.94 2.94 2.71 2.83 55,273
03/11/2013 2.7 2.98 2.7 2.91 135,563
03/08/2013 2.58 2.71 2.5 2.67 120,870
03/07/2013 2.75 2.82 2.55 2.56 98,178
03/06/2013 2.68 2.82 2.6 2.79 49,623
03/05/2013 2.82 2.96 2.61 2.68 74,815
03/04/2013 2.98 2.99 2.8 2.8 122,512
03/01/2013 3.1 3.1 2.82 2.981 60,722
02/28/2013 2.91 3.15 2.9 3.06 79,979
02/27/2013 2.92 2.98 2.8 2.95 52,128
02/26/2013 2.92 3.04 2.87 2.93 26,367
02/25/2013 3.06 3.09 2.8 2.91 77,516
02/22/2013 2.93 3.25 2.93 3.09 48,286
02/21/2013 3.15 3.18 2.85 2.9 87,589
02/20/2013 3.22 3.28 3.14 3.17 37,278
02/19/2013 3.3 3.34 3.14 3.25 74,147
02/15/2013 3.23 3.35 3.2135 3.3 87,817
02/14/2013 3.14 3.29 3.14 3.22 98,471
02/13/2013 2.98 3.19 2.98 3.12 71,675
02/12/2013 3.03 3.15 2.9584 3 43,435
02/11/2013 2.81 3.01 2.81 2.93 33,861
02/08/2013 2.83 2.887 2.8 2.85 35,976
02/07/2013 2.93 2.93 2.8 2.85 74,661
02/06/2013 3.1 3.13 2.78 2.93 103,869
02/05/2013 3.07 3.07 3.01 3.07 39,543
02/04/2013 3.12 3.2 3 3.08 74,115
02/01/2013 3.02 3.09 3.02 3.09 24,865
01/31/2013 3.1 3.1 2.93 3.05 51,153
01/30/2013 3.17 3.17 3.06 3.06 43,519
01/29/2013 3.08 3.17 3.02 3.1 19,536
01/28/2013 3.19 3.29 3 3.11 74,832
01/25/2013 3.15 3.2499 3.0501 3.15 65,587
01/24/2013 3.27 3.27 2.8202 3.03 278,096
01/23/2013 3.5 3.54 3.22 3.3 104,841
01/22/2013 3.35 3.59 3.34 3.44 201,155
01/18/2013 3.4 3.4 3.25 3.3 129,109
01/17/2013 3.04 3.41 3 3.38 361,718
01/16/2013 2.91 3 2.9 2.96 98,433
01/15/2013 2.7 2.9799 2.7 2.91 93,470
01/14/2013 2.65 2.8399 2.641 2.7 142,312
01/11/2013 2.64 2.66 2.59 2.65 90,432
01/10/2013 2.54 2.65 2.5392 2.6 39,414
01/09/2013 2.53 2.6 2.52 2.55 51,730
01/08/2013 2.55 2.57 2.44 2.52 32,849
01/07/2013 2.44 2.54 2.41 2.53 61,378
01/04/2013 2.53 2.5792 2.4 2.47 27,155
01/03/2013 2.48 2.54 2.4 2.5 119,735
01/02/2013 2.25 2.4899 2.24 2.46 151,997
12/31/2012 2.22 2.22 2.06 2.15 196,655
12/28/2012 2.3 2.3 2.18 2.19 66,783
12/27/2012 2.3 2.38 2.21 2.27 70,429
12/26/2012 2.35 2.35 2.15 2.3 83,154
12/24/2012 2.31 2.3229 2.27 2.3 9,031
12/21/2012 2.48 2.48 2.26 2.31 64,387
12/20/2012 2.39 2.49 2.29 2.35 152,289
12/19/2012 2.5 2.61 2.35 2.4 115,320
12/18/2012 2.45 2.7399 2.41 2.54 280,307
12/17/2012 2.3 2.38 2.2701 2.38 91,268
12/14/2012 2.14 2.28 2.14 2.25 127,582
12/13/2012 2.14 2.2 2.06 2.11 102,866
12/12/2012 2.08 2.15 2.03 2.07 210,992
12/11/2012 2 2.1 1.97 2.05 150,667
12/10/2012 1.95 2.05 1.93 1.96 590,689
12/07/2012 1.91 1.98 1.9 1.92 47,666
12/06/2012 1.92 1.95 1.88 1.89 118,855
12/05/2012 1.95 2.2 1.919 1.9301 670,842
12/04/2012 1.97 2.02 1.92 1.95 157,191
12/03/2012 2.02 2.084 1.94 1.97 105,286
11/30/2012 2.08 2.18 1.87 1.97 287,728
11/29/2012 2.1 2.13 2.01 2.06 136,826
11/28/2012 2.27 2.27 2.02 2.08 249,704
11/27/2012 2.75 2.84 2.11 2.2 735,726
11/26/2012 2.46 2.48 2.12 2.24 317,447
11/23/2012 1.71 2.7 1.71 2.4999 862,728
11/21/2012 1.64 1.7 1.55 1.7 174,884
11/20/2012 1.63 1.72 1.5601 1.65 30,372
11/19/2012 1.53 1.71 1.46 1.69 294,789
11/16/2012 1.5 1.53 1.46 1.53 69,576
11/15/2012 1.48 1.5 1.45 1.48 80,831
11/14/2012 1.48 1.51 1.45 1.49 137,294
11/13/2012 1.49 1.5 1.45 1.5 113,151
11/12/2012 1.5 1.51 1.45 1.5 9,179
11/09/2012 1.48 1.549 1.45 1.549 165,047
11/08/2012 1.55 1.55 1.5 1.55 103,167
11/07/2012 1.5 1.54 1.47 1.54 60,280
11/06/2012 1.5 1.55 1.49 1.55 16,955
11/05/2012 1.52 1.55 1.45 1.55 33,094
11/02/2012 1.5499 1.7 1.4101 1.51 109,783
11/01/2012 1.55 1.55 1.54 1.55 2,900
10/31/2012 1.483 1.55 1.47 1.53 16,160
10/26/2012 1.55 1.6 1.4606 1.47 32,781
10/25/2012 1.5499 1.55 1.54 1.55 12,775
10/24/2012 1.58 1.58 1.4969 1.5401 20,450
10/23/2012 1.53 1.53 1.471 1.49 43,644
10/22/2012 1.55 1.55 1.461 1.53 196,357
10/19/2012 1.5 1.54 1.4601 1.5 80,065
10/18/2012 1.5 1.52 1.46 1.5 14,825
10/17/2012 1.46 1.55 1.46 1.5252 6,818
10/16/2012 1.54 1.55 1.46 1.5 21,995
10/15/2012 1.59 1.5999 1.5133 1.54 44,538
10/12/2012 1.6 1.6 1.43 1.48 35,109
10/11/2012 1.59 1.59 1.51 1.58 21,337
10/10/2012 1.55 1.63 1.55 1.59 6,047
10/09/2012 1.62 1.63 1.5601 1.59 2,100
10/08/2012 1.57 1.65 1.57 1.61 5,100
10/05/2012 1.52 1.6199 1.49 1.55 157,474
10/04/2012 1.53 1.54 1.5 1.54 55,343
10/03/2012 1.6 1.6 1.33 1.54 21,628
10/02/2012 1.73 1.73 1.5999 1.6 217,577
10/01/2012 1.8 1.8 1.72 1.73 67,763
09/28/2012 1.79 1.85 1.79 1.85 4,310
09/27/2012 1.82 1.85 1.76 1.77 26,659
09/26/2012 1.85 1.85 1.771 1.78 7,760
09/25/2012 1.85 1.85 1.76 1.83 4,972
09/24/2012 1.79 1.85 1.77 1.85 16,170
09/21/2012 1.8 1.8 1.77 1.7701 27,705
09/20/2012 1.85 1.85 1.8 1.82 4,650
09/19/2012 1.9 1.9 1.81 1.87 3,200
09/18/2012 1.89 1.9 1.77 1.88 24,248
09/17/2012 1.91 1.91 1.75 1.8492 20,503
09/14/2012 1.9 1.9 1.85 1.87 73,379
09/13/2012 1.91 1.91 1.85 1.9 133,009
09/12/2012 2 2.22 1.9 1.94 224,130
09/11/2012 2.48 2.5 2.48 2.49 2,400
09/10/2012 2.5 2.5 2.4 2.46 6,338
09/07/2012 2.4086 2.5 2.4086 2.45 7,215
09/06/2012 2.5 2.5 2.3601 2.5 3,346
09/05/2012 2.49 2.5 2.44 2.5 1,200
09/04/2012 2.47 2.55 2.3601 2.5 1,485
08/31/2012 2.27 2.45 2.25 2.45 6,696
08/30/2012 2.3 2.35 2.22 2.298 3,900
08/29/2012 2.33 2.45 2.22 2.24 44,356
08/28/2012 2.58 2.58 2.22 2.46 29,524
08/27/2012 2.6 2.66 2.58 2.58 9,480
08/24/2012 2.59 2.5999 2.55 2.59 6,700
08/23/2012 2.6 2.6 2.55 2.5889 8,248
08/22/2012 2.65 2.66 2.5501 2.66 2,605
08/21/2012 2.54 2.68 2.54 2.6 8,418
08/20/2012 2.68 2.68 2.58 2.58 2,600
08/17/2012 2.62 2.69 2.33 2.69 10,747
08/16/2012 2.7 2.7 2.62 2.68 2,600
08/15/2012 2.7 2.7 2.62 2.69 32,690
08/14/2012 2.74 2.78 2.7 2.78 19,499
08/13/2012 2.71 2.72 2.67 2.7 11,948
08/10/2012 2.78 2.78 2.6955 2.6955 2,900
08/09/2012 2.63 2.7 2.63 2.65 7,320
08/08/2012 2.7699 2.7699 2.61 2.61 2,780
08/07/2012 2.75 2.77 2.6 2.77 17,858
08/06/2012 2.76 2.77 2.67 2.75 1,283
08/03/2012 2.78 2.78 2.51 2.67 72,041
08/02/2012 2.68 2.79 2.53 2.72 4,500
08/01/2012 2.84 2.84 2.68 2.69 1,752
07/31/2012 2.73 2.8 2.58 2.77 45,120
07/30/2012 2.86 2.86 2.75 2.75 700
07/27/2012 2.9 2.9 2.9 2.9 751
07/26/2012 2.88 2.9 2.83 2.89 2,195
07/25/2012 2.83 2.92 2.65 2.83 2,450
07/24/2012 2.74 2.87 2.6601 2.84 4,700
07/23/2012 2.8 2.81 2.65 2.81 13,770
07/20/2012 2.86 2.92 2.75 2.84 77,467
07/19/2012 2.88 2.98 2.81 2.94 3,003
07/18/2012 2.9 3 2.75 2.94 14,366
07/17/2012 2.98 3 2.87 2.99 1,350
07/16/2012 2.94 2.94 2.9 2.93 1,773
07/13/2012 2.895 3 2.85 2.955 3,806
07/12/2012 2.95 2.95 2.95 2.95 800
07/11/2012 2.85 3.0099 2.81 3.0099 4,992
07/10/2012 2.81 2.86 2.8 2.8599 1,100
07/09/2012 2.97 2.97 2.8 2.83 9,186
07/06/2012 3 3.06 2.99 3 1,524
07/05/2012 2.99 3.09 2.99 3.09 566
07/03/2012 2.97 3.1 2.97 3.08 1,000
07/02/2012 3.035 3.1 2.93 2.93 908
06/29/2012 3.09 3.1 3.0089 3.07 42,311
06/28/2012 3.025 3.1 3.025 3.09 1,200
06/27/2012 3.15 3.15 3.0326 3.1 4,124
06/26/2012 2.92 3.27 2.889 3.15 24,350
06/25/2012 3.16 3.16 2.73 2.99 6,777
06/22/2012 2.97 3.17 2.91 3.1 3,900
06/21/2012 2.7 3.05 2.69 2.98 33,623
06/20/2012 2.7 2.75 2.58 2.68 69,207
06/19/2012 2.64 2.75 2.64 2.69 13,500
06/18/2012 2.56 2.77 2.56 2.57 26,525
06/15/2012 2.79 2.79 2.52 2.55 36,205
06/14/2012 2.8 2.84 2.6 2.62 15,890
06/13/2012 2.88 2.89 2.75 2.75 15,200
06/12/2012 2.7 2.88 2.7 2.85 14,994
06/11/2012 2.76 2.88 2.7 2.7 6,864
06/08/2012 2.77 2.82 2.75 2.76 16,990
06/07/2012 2.8 2.85 2.75 2.78 24,054
06/06/2012 2.79 2.88 2.73 2.8 10,347
06/05/2012 2.69 2.89 2.65 2.76 20,252
06/04/2012 2.69 2.85 2.65 2.74 1,168
06/01/2012 2.86 2.95 2.6 2.69 37,682
05/31/2012 2.88 2.98 2.8601 2.897 10,091
05/30/2012 2.99 3.02 2.92 3.01 9,110
05/29/2012 3.16 3.16 3 3 3,300
05/25/2012 3.08 3.14 2.99 2.99 22,394
05/24/2012 3.08 3.14 3.0501 3.1 16,422
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.