CCCR

Historical Stock Prices

$1.28
*  
0.015
1.19%
Get CCCR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CCCR now
Exchange:NASDAQ
Industry: Finance
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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 1.3 1.32 1.2311 1.28 18,453
01/12/2017 1.52 1.58 1.21 1.265 178,193
01/11/2017 1.1903 1.49 1.1834 1.4258 125,149
01/10/2017 1.13 1.27 1.13 1.18 45,305
01/09/2017 1.199 1.2 1.1001 1.13 10,912
01/06/2017 1.21 1.24 1.15 1.16 13,122
01/05/2017 1.24 1.25 1.14 1.2 16,733
01/04/2017 1.178 1.27 1.13 1.23 45,852
01/03/2017 1.09 1.16 1.09 1.11 9,897
12/30/2016 1.06 1.2 1.06 1.1 35,854
12/29/2016 1.19 1.23 1.12 1.14 32,649
12/28/2016 1.1 1.23 1.0434 1.19 150,393
12/27/2016 1.1 1.24 1.01 1.135 21,117
12/23/2016 1.2 1.2 1.11 1.11 23,859
12/22/2016 1.22 1.3 1.18 1.18 71,583
12/21/2016 1.25 1.31 1.19 1.22 30,577
12/20/2016 1.3 1.3 1.25 1.26 11,669
12/19/2016 1.36 1.42 1.3 1.31 60,469
12/16/2016 1.26 1.36 1.2 1.36 32,702
12/15/2016 1.32 1.32 1.21 1.26 46,134
12/14/2016 1.34 1.34 1.29 1.33 16,246
12/13/2016 1.31 1.356 1.24 1.33 74,376
12/12/2016 1.328 1.328 1.3 1.31 20,826
12/09/2016 1.34 1.3489 1.3 1.3 13,073
12/08/2016 1.3386 1.3722 1.31 1.31 7,792
12/07/2016 1.31 1.36 1.31 1.34 36,862
12/06/2016 1.36 1.3878 1.31 1.31 24,778
12/05/2016 1.4 1.4899 1.37 1.37 15,617
12/02/2016 1.43 1.49 1.38 1.41 13,835
12/01/2016 1.4991 1.4991 1.45 1.4543 1,405
11/30/2016 1.48 1.5299 1.45 1.45 6,967
11/29/2016 1.47 1.49 1.47 1.47 6,646
11/28/2016 1.45 1.4771 1.45 1.47 1,976
11/25/2016 1.46 1.4855 1.45 1.45 5,204
11/23/2016 1.49 1.59 1.37 1.4629 34,940
11/22/2016 1.59 1.5995 1.4 1.47 54,942
11/21/2016 1.603 1.68 1.5 1.52 22,739
11/18/2016 1.58 1.72 1.5 1.52 83,792
11/17/2016 1.94 1.9495 1.56 1.59 90,225
11/16/2016 1.4 1.87 1.31 1.87 306,002
11/15/2016 1.35 1.4 1.3 1.34 5,625
11/14/2016 1.41 1.41 1.31 1.34 9,710
11/11/2016 1.33 1.4 1.33 1.39 11,000
11/10/2016 1.32 1.41 1.32 1.33 15,388
11/09/2016 1.38 1.41 1.3 1.32 26,473
11/08/2016 1.4801 1.5657 1.35 1.36 22,532
11/07/2016 1.39 1.4899 1.36 1.46 39,330
11/04/2016 1.44 1.44 1.35 1.4 26,310
11/03/2016 1.63 1.63 1.25 1.44 167,426
11/02/2016 1.71 1.75 1.57 1.63 42,532
11/01/2016 1.65 1.7399 1.65 1.69 10,503
10/31/2016 1.66 1.699 1.65 1.6501 28,093
10/28/2016 1.76 1.76 1.71 1.72 28,444
10/27/2016 1.83 1.8499 1.7301 1.76 22,362
10/26/2016 1.82 1.85 1.7996 1.82 8,509
10/25/2016 1.85 1.86 1.8 1.81 25,874
10/24/2016 1.83 1.9 1.75 1.76 115,702
10/21/2016 2.02 2.02 1.79 1.88 68,923
10/20/2016 2.04 2.09 1.92 2.013 139,211
10/19/2016 1.78 2.03 1.78 2.03 198,669
10/18/2016 1.73 1.8451 1.73 1.78 95,655
10/17/2016 1.74 1.74 1.7109 1.7299 10,316
10/14/2016 1.73 1.75 1.69 1.74 31,835
10/13/2016 1.7255 1.75 1.6811 1.7095 26,538
*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?