Historical Stock Prices

CCD 
$18.14
*  
0.05
0.28%
Get CCD Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CCD now
Exchange:NASDAQ

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 18.1 18.18 18.065 18.14 50,284
01/12/2017 18.1 18.1 17.94 18.09 80,007
01/11/2017 18 18.09 18 18.06 90,017
01/10/2017 18.1 18.1 18.01 18.02 44,981
01/09/2017 18.09 18.1 18.0001 18.07 54,200
01/06/2017 18.1 18.1 17.9801 18.07 56,324
01/05/2017 18.07 18.07 17.95 18.06 88,934
01/04/2017 17.69 17.98 17.69 17.95 69,471
01/03/2017 17.61 17.76 17.59 17.68 118,754
12/30/2016 17.69 17.73 17.47 17.53 132,843
12/29/2016 17.65 17.8 17.62 17.62 136,677
12/28/2016 17.89 18.01 17.72 17.72 152,557
12/27/2016 17.76 18.06 17.75 17.99 107,219
12/23/2016 17.65 17.93 17.65 17.89 80,823
12/22/2016 17.77 17.84 17.7 17.8 156,416
12/21/2016 17.68 17.8 17.67 17.72 133,282
12/20/2016 17.66 17.81 17.66 17.69 107,440
12/19/2016 17.8 17.84 17.72 17.77 74,670
12/16/2016 17.81 17.81 17.74 17.8 132,172
12/15/2016 17.74 17.85 17.59 17.81 190,224
12/14/2016 17.57 17.75 17.56 17.66 152,616
12/13/2016 17.49 17.73 17.48 17.64 158,831
12/12/2016 17.46 17.63 17.45 17.55 118,068
12/09/2016 17.47 17.6 17.31 17.575 161,246
12/08/2016 17.7 17.7 17.37 17.43 157,766
12/07/2016 17.59 17.72 17.5 17.72 99,731
12/06/2016 17.61 17.62 17.45 17.51 90,537
12/05/2016 17.43 17.58 17.43 17.55 86,865
12/02/2016 17.43 17.43 17.34 17.43 57,435
12/01/2016 17.55 17.569 17.38 17.44 103,880
11/30/2016 17.58 17.69 17.47 17.54 103,627
11/29/2016 17.67 17.74 17.56 17.64 95,215
11/28/2016 17.8 17.8 17.69 17.73 92,938
11/25/2016 17.68 17.7724 17.68 17.73 30,719
11/23/2016 17.82 17.82 17.63 17.72 88,752
11/22/2016 17.56 17.76 17.53 17.72 122,255
11/21/2016 17.44 17.52 17.41 17.46 109,126
11/18/2016 17.52 17.52 17.3 17.36 72,895
11/17/2016 17.26 17.53 17.26 17.43 80,082
11/16/2016 17.02 17.38 16.93 17.35 124,176
11/15/2016 17.24 17.26 16.98 17.12 117,832
11/14/2016 17.15 17.1637 16.75 16.82 217,329
11/11/2016 17.15 17.322 17.15 17.19 97,336
11/10/2016 17.23 17.43 17.03 17.17 99,337
11/09/2016 17.11 17.4 17.11 17.32 84,325
11/08/2016 17.17 17.31 17.1401 17.31 80,778
11/07/2016 17.12 17.28 17.0485 17.17 78,913
11/04/2016 16.84 17.22 16.84 17.05 96,267
11/03/2016 17.26 17.26 16.89 16.95 128,748
11/02/2016 17.55 17.565 17.12 17.22 92,955
11/01/2016 17.81 17.82 17.4 17.49 89,745
10/31/2016 17.86 17.92 17.7 17.81 69,941
10/28/2016 17.81 17.93 17.71 17.85 114,745
10/27/2016 17.84 18.03 17.77 17.77 61,954
10/26/2016 17.99 18.01 17.82 17.91 95,572
10/25/2016 18.13 18.17 17.99 18.02 58,657
10/24/2016 18.16 18.2 18.01 18.1 59,741
10/21/2016 18.06 18.22 18.01 18.02 92,394
10/20/2016 17.97 18.071 17.81 18.07 96,095
10/19/2016 17.93 17.9799 17.76 17.93 54,865
10/18/2016 18.07 18.07 17.7 17.84 111,043
10/17/2016 18.13 18.3 17.91 17.91 68,211
10/14/2016 18.3 18.315 18.14 18.2 75,751
10/13/2016 18.04 18.3 17.96 18.3 67,216
*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?