Historical Stock Prices

CCF 
$32.59
*  
0.18
 negative 
0.55%
Get CCF Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 32.77 32.83 32.416 32.59 4,433
04/16/2014 32.17 33.37 32.17 32.77 8,733
04/15/2014 31.508 32.16 30.7 32.05 5,829
04/14/2014 31.09 31.5 31.01 31.25 9,734
04/11/2014 30.58 31.11 30.29 30.6 8,420
04/10/2014 33.1 33.1 30.73 30.84 22,991
04/09/2014 31.84 33.7415 31.097 32.75 22,344
04/08/2014 30.81 31.55 30.81 31.26 10,356
04/07/2014 30.96 31 30.5 30.68 18,546
04/04/2014 32.38 32.49 30.53 30.58 11,805
04/03/2014 32.15 32.4 31.9 32.09 6,614
04/02/2014 31.47 32.53 31.27 32.21 11,571
04/01/2014 31.19 31.5 31.05 31.5 9,578
03/31/2014 31.5 32 31.14 31.53 11,659
03/28/2014 32.39 32.45 31.21 31.5 12,973
03/27/2014 31.44 32.63 31.01 32.48 11,939
03/26/2014 31.98 32.07 31.03 31.51 16,429
03/25/2014 31.73 31.91 31.6 31.6 4,209
03/24/2014 31.77 31.99 31.02 31.67 7,981
03/21/2014 31 31.748 30.7687 31.65 14,028
03/20/2014 30.87 31.7 30.75 30.76 11,923
03/19/2014 30.6 30.99 30.411 30.7 10,273
03/18/2014 30.7 30.7 30.29 30.53 6,512
03/17/2014 32.48 32.48 30.51 30.53 7,835
03/14/2014 31.24 32.49 31.24 32.25 4,327
03/13/2014 31.24 31.44 30.99 31.25 8,820
03/12/2014 30.3 30.99 30.3 30.99 6,280
03/11/2014 30.31 30.9865 30.25 30.3 7,380
03/10/2014 31.17 31.17 30 30.48 9,286
03/07/2014 31.39 31.98 30.9 31.35 8,495
03/06/2014 31.1 31.33 30.75 31.32 5,031
03/05/2014 30.4 30.85 30.4 30.57 10,606
03/04/2014 30.03 31.19 29.701 30.62 34,840
03/03/2014 29.68 29.68 29.01 29.54 11,224
02/28/2014 30.54 30.69 30.03 30.15 5,775
02/27/2014 30.4 30.64 29.99 30.6 7,997
02/26/2014 30.83 31.19 30.47 30.62 6,155
02/25/2014 31.3 31.7 30.96 30.96 6,533
02/24/2014 31.38 31.9265 31.09 31.58 8,823
02/21/2014 31.45 31.8 30.86 31.21 14,572
02/20/2014 31.05 31.5858 31.05 31.3 4,000
02/19/2014 31.59 32.1797 30.97 31.04 10,634
02/18/2014 30.7 31.68 30.7 31.62 5,227
02/14/2014 30.65 30.79 30.14 30.5 5,824
02/13/2014 30.05 30.5 29.96 30.5 4,197
02/12/2014 30.28 31.03 30.05 30.05 7,765
02/11/2014 29.25 30.11 29.25 30.11 10,359
02/10/2014 30.31 30.31 29.17 29.41 10,652
02/07/2014 31.05 31.479 29.95 30.31 11,923
02/06/2014 31.03 31.73 30.85 31.2 13,507
02/05/2014 30.04 31.12 30.04 30.94 13,118
02/04/2014 29.87 30.722 29.67 30.04 13,794
02/03/2014 31.56 32.42 29.36 29.52 19,269
01/31/2014 32.36 33.2085 31.42 31.62 16,564
01/30/2014 31.47 33.04 31.47 32.75 15,205
01/29/2014 33.5 33.9 31.44 31.47 17,822
01/28/2014 33.65 33.9 33.5 33.62 13,745
01/27/2014 34.91 35 33.56 33.86 13,657
01/24/2014 35.44 36.09 34.5001 34.74 7,548
01/23/2014 35.97 36.1283 35.571 35.74 4,870
01/22/2014 36.49 36.57 36 36 11,379
01/21/2014 36.76 36.76 36.4 36.5 13,337
01/17/2014 36.51 36.73 36.43 36.48 7,983
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 your brokers before you trade


Want to trade FX?