Historical Stock Prices

CCF 
$38.23
*  
0.37
0.98%
Get CCF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CCF now
Exchange: AMEX
Industry: Consumer Durables
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 38.22 38.81 37.8001 38.23 7,225
07/30/2015 37.45 38.35 37.33 37.86 2,320
07/29/2015 37.85 38.9595 37.56 37.67 14,329
07/28/2015 37.57 39.06 37.5 37.67 15,226
07/27/2015 38.4 38.962 37.01 37.55 24,898
07/24/2015 39.2 40.07 38.45 38.45 10,480
07/23/2015 39.1 39.72 39 39.3 16,577
07/22/2015 40.4 40.4 38.75 39.53 19,404
07/21/2015 41.28 42.115 40.4 40.4 5,828
07/20/2015 41.79 42.2199 41.13 41.59 9,028
07/17/2015 41.48 42.45 41.43 41.5 6,533
07/16/2015 41.3 42.09 41.08 41.3 11,110
07/15/2015 42.15 42.373 40.75 40.75 11,213
07/14/2015 41.91 42.32 41.07 42.17 11,533
07/13/2015 39.54 41.275 39.54 40.91 9,170
07/10/2015 39.29 40 39.06 39.78 6,415
07/09/2015 40.14 40.24 38.67 38.67 10,541
07/08/2015 40.75 41.87 39.005 39.35 17,551
07/07/2015 40.97 40.97 40.01 40.22 6,645
07/06/2015 40.41 41.5 39.9 40.63 7,233
07/02/2015 40.05 40.73 39.41 40.41 4,299
07/01/2015 39.52 40.24 39.5 40.02 8,384
06/30/2015 39.3 40.37 39.3 39.75 8,171
06/29/2015 40.78 40.78 39.01 39.01 7,692
06/26/2015 41 41.49 39.46 40.86 25,115
06/25/2015 39.69 41.47 39.18 40.78 11,115
06/24/2015 40.8 40.8 39.37 39.37 7,635
06/23/2015 40.6 41.05 39.94 40.98 10,011
06/22/2015 38.49 40.99 38.49 40.92 10,523
06/19/2015 39.03 39.38 38.52 38.52 14,407
06/18/2015 39.86 40.02 38.995 40.02 9,901
06/17/2015 39.45 39.65 39.26 39.65 2,068
06/16/2015 39.41 39.5 38.56 38.98 4,958
06/15/2015 40.53 40.5886 38.51 39.34 5,855
06/12/2015 40.24 41 40.07 40.43 7,844
06/11/2015 40.3 40.78 40.01 40.37 2,014
06/10/2015 40.348 40.92 39.65 40.81 5,940
06/09/2015 39.7 40.75 39.59 39.59 1,382
06/08/2015 39.66 40.731 39.61 39.8 2,864
06/05/2015 39.53 39.61 38.8001 39.55 2,181
06/04/2015 40.24 40.24 39.53 39.7 2,567
06/03/2015 39.5 40.25 39.495 40.19 6,127
06/02/2015 40.62 40.72 39.07 39.52 7,378
06/01/2015 40.74 41.25 39.77 40.64 12,107
05/29/2015 38.8 41.35 38.8 40.73 12,370
05/28/2015 38.5 39.86 37.255 38.93 10,314
05/27/2015 37.4 38.57 37.4 38.57 12,049
05/26/2015 36.5 38 36.4 36.98 15,662
05/22/2015 38.02 38.15 37.33 37.66 6,862
05/21/2015 38.58 38.79 38.2 38.5 5,494
05/20/2015 38.43 39.3 38.36 38.4 4,813
05/19/2015 37.88 38.59 37.32 38.28 9,738
05/18/2015 38.08 38.72 37.11 38.22 12,268
05/15/2015 39.43 39.56 38.01 38.08 11,513
05/14/2015 39.54 39.7 38.07 39.7 10,911
05/13/2015 39.21 39.8563 39.02 39.18 9,546
05/12/2015 40.39 40.39 38.52 38.95 10,672
05/11/2015 39.06 40.5 39.02 40.49 6,085
05/08/2015 38.91 39.43 38.29 39.19 18,216
05/07/2015 37 38.6 37 38.51 18,391
05/06/2015 36.15 37 35.46 36.63 22,159
05/05/2015 37.31 37.53 36 36.06 7,157
05/04/2015 38.4 38.45 37.29 37.84 25,259
05/01/2015 38.13 38.5 37.5 38.45 31,027
04/30/2015 38.25 38.32 35.61 35.81 30,782
*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?