Historical Stock Prices

CCF 
$35.5
*  
0.50
1.39%
Get CCF Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 35.93 35.9999 35.01 35.5 8,735
08/28/2014 35.54 36.02 35.37 36 6,155
08/27/2014 35.93 36 35.5 36 12,428
08/26/2014 35.46 36.03 34.99 36.03 9,183
08/25/2014 35.98 36.04 35.41 35.64 3,902
08/22/2014 35.9 35.9 35.508 35.89 4,916
08/21/2014 35.7 36.03 35.7 35.9 19,931
08/20/2014 35.75 35.85 35.32 35.7 4,369
08/19/2014 35.58 36 35.5 35.76 10,799
08/18/2014 34.8 36.03 34.61 36.02 10,565
08/15/2014 34.89 35.33 34.35 34.49 8,048
08/14/2014 34.46 34.46 34.04 34.42 3,256
08/13/2014 34.47 34.64 34.01 34.64 7,824
08/12/2014 34.92 35.29 34.37 34.73 5,888
08/11/2014 34.43 35.4 34.421 34.74 5,417
08/08/2014 33.89 34.37 33.7001 34.26 4,305
08/07/2014 33.99 34.2 33.86 34 3,006
08/06/2014 34.2 34.55 33.835 33.96 5,015
08/05/2014 34.63 35.25 34.25 34.5 10,210
08/04/2014 33.91 34.89 33.8 34.68 9,830
08/01/2014 33.71 33.9 33.06 33.49 15,922
07/31/2014 33.73 33.95 33.73 33.75 18,809
07/30/2014 33.66 33.94 33.49 33.75 9,584
07/29/2014 33.46 33.646 33.25 33.25 9,323
07/28/2014 33 33.89 33 33.45 10,525
07/25/2014 33 33.15 32.58 33 18,557
07/24/2014 32.66 33.55 32.43 33.08 20,840
07/23/2014 32.3 32.92 32.12 32.68 8,094
07/22/2014 31.83 32.37 31.73 32.37 14,728
07/21/2014 32 32 31.5 31.78 11,254
07/18/2014 31.65 32.49 31.5 32.47 15,713
07/17/2014 32.54 32.875 31.54 31.81 28,345
07/16/2014 33.73 34.08 32.31 32.62 12,735
07/15/2014 34.58 34.99 33.76 33.91 15,244
07/14/2014 35.22 35.22 34.23 34.45 9,497
07/11/2014 35.19 35.19 34.2101 34.79 11,752
07/10/2014 35.25 35.6 35.14 35.37 8,301
07/09/2014 35.55 36.08 35.42 36.08 8,498
07/08/2014 35.64 35.6477 34.85 34.89 11,796
07/07/2014 35.55 35.8899 34.89 35.17 15,911
07/03/2014 35.26 36.19 34.74 35.9 17,127
07/02/2014 34.39 35.41 34.32 35.15 10,161
07/01/2014 34.19 34.99 34.19 34.86 12,846
06/30/2014 33.99 34.8 33.56 34.14 12,936
06/27/2014 34.53 34.81 33.5 33.5 78,372
06/26/2014 34.52 35.14 34.5 34.66 6,479
06/25/2014 33.85 34.61 33.41 34.5 8,003
06/24/2014 34.45 34.9455 33.91 34.32 34,454
06/23/2014 33.89 34.5 33.66 34.35 9,720
06/20/2014 32.79 33.78 32.5 33.78 27,692
06/19/2014 32.38 32.79 31.9 32.56 13,543
06/18/2014 32.5 32.5 31.89 32.14 7,585
06/17/2014 31.81 32.56 31.8 32.44 7,465
06/16/2014 31.95 32.2 31.38 31.99 5,923
06/13/2014 31.89 32 31.76 31.95 6,174
06/12/2014 31.87 31.99 31.51 31.81 10,372
06/11/2014 32.41 32.45 31.85 31.86 5,164
06/10/2014 31.79 32.69 31.79 32.47 7,739
06/09/2014 31.33 32.04 31.18 32.04 10,634
06/06/2014 30.83 31.65 30.0836 31.65 19,209
06/05/2014 29.57 30.61 29.5 30.54 9,564
06/04/2014 29.11 29.19 28.85 29.15 9,516
06/03/2014 29.47 29.74 29 29.03 8,128
06/02/2014 30.61 30.61 29.4 29.4 6,922
05/30/2014 30.4 30.968 30.22 30.54 9,185
05/29/2014 30.3 30.5 29.7185 30.21 14,586
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?