Historical Stock Prices

CCF 
$36.01
*  
0.06
0.17%
Get CCF Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 36.07 36.07 35.75 36.01 11,756
12/24/2014 35.85 36.09 35.85 36.07 3,369
12/23/2014 36.1 36.1 35.8027 35.86 9,157
12/22/2014 35.68 36.0311 35.39 36.03 7,034
12/19/2014 35.22 35.75 34.998 35.75 28,431
12/18/2014 36.06 36.08 34.85 35.43 7,004
12/17/2014 34.95 36.06 34.3 36.06 24,082
12/16/2014 34.1 35.51 34.095 35.15 8,941
12/15/2014 33.83 34.36 33.83 33.99 8,311
12/12/2014 33.94 34.31 33.82 33.84 7,219
12/11/2014 35.61 35.61 34.16 34.42 4,589
12/10/2014 36.09 36.09 35.29 35.56 5,888
12/09/2014 34.25 35.77 33.771 35.77 10,906
12/08/2014 35 35.24 34.834 34.89 5,654
12/05/2014 34.05 35.21 33.91 35.17 5,626
12/04/2014 34.52 34.52 33.96 34.18 4,996
12/03/2014 34.68 35.07 34.1 34.34 8,913
12/02/2014 33.55 34.47 33.55 34.31 4,675
12/01/2014 33.61 34 33.5 33.6 7,723
11/28/2014 34.82 34.82 33.95 33.95 4,643
11/26/2014 34.97 35.1 34.88 35.1 2,355
11/25/2014 35.36 35.36 34.77 35.24 3,029
11/24/2014 35.94 35.98 35 35.52 6,535
11/21/2014 36.23 36.23 35.71 36.02 6,211
11/20/2014 34.49 35.8 34.46 35.62 6,513
11/19/2014 35.87 36 35.07 35.5 5,334
11/18/2014 35.9 36.05 35.52 35.89 4,112
11/17/2014 36.04 36.04 35.3 35.48 6,228
11/14/2014 35.93 36.08 35.3294 35.5 3,266
11/13/2014 35.88 36.25 35.3 35.89 9,162
11/12/2014 35.45 36.09 35.45 36.09 4,317
11/11/2014 35.85 36.25 35.74 36.25 8,128
11/10/2014 36.04 36.06 35.65 36.06 6,071
11/07/2014 35.83 36.05 35.5101 36.03 9,984
11/06/2014 35.49 36.01 35.49 35.9 9,622
11/05/2014 35.03 35.94 34.7 35.49 11,985
11/04/2014 35.25 35.43 34.2 35.38 12,583
11/03/2014 35.74 35.74 35.076 35.6 7,795
10/31/2014 36.1 36.1 35.5101 35.87 16,510
10/30/2014 35.27 36.02 35.1601 36.02 18,858
10/29/2014 36.09 36.25 35.5798 35.93 7,329
10/28/2014 34.5 36.46 34.0001 36.25 22,719
10/27/2014 34.94 35.1439 34.63 34.64 5,020
10/24/2014 35.42 35.42 33.76 34.89 4,924
10/23/2014 34.3 35.28 34.3 35.28 6,094
10/22/2014 32.65 34.5 32.3 33.75 7,230
10/21/2014 33.32 34.0906 32.98 33.61 10,961
10/20/2014 32.92 33.3 32.51 33.3 3,994
10/17/2014 34.06 34.06 32.91 32.91 6,504
10/16/2014 33.03 33.82 33.02 33.55 11,966
10/15/2014 32.85 34.5 32.24 34.03 19,168
10/14/2014 31.95 33.21 31.94 33.21 15,105
10/13/2014 30.4 32.18 29.9001 31.91 17,757
10/10/2014 30.5 31.34 30.5 30.67 5,930
10/09/2014 30.8 31.01 30.385 30.62 12,003
10/08/2014 29.75 31 29.7 30.72 9,994
10/07/2014 30.41 30.636 29.73 29.73 6,192
10/06/2014 30.79 31.22 30.43 30.69 6,267
10/03/2014 31.6 31.6 30.7 30.86 3,814
10/02/2014 31.17 31.99 31.13 31.16 4,692
10/01/2014 31.15 31.665 30.8 31.23 15,086
09/30/2014 31.37 31.73 31.07 31.12 14,008
09/29/2014 31.11 31.65 30.51 31.39 10,479
09/26/2014 31.26 31.713 31.18 31.56 7,673
09/25/2014 31.08 31.71 30.86 31.21 11,744
09/24/2014 30.4 31.27 30.2258 31.24 7,908
09/23/2014 31.74 31.74 30.24 30.24 14,380
09/22/2014 32.97 33.14 31.52 31.72 9,806
09/19/2014 33.06 33.4 32.58 33.36 17,041
09/18/2014 32.04 33 32.04 33 9,294
09/17/2014 32.88 32.97 32.2568 32.42 6,577
09/16/2014 33.1 33.27 32.71 32.85 10,914
09/15/2014 33.65 33.65 32.98 32.98 6,256
09/12/2014 34.3 34.3 33.65 33.65 4,961
09/11/2014 34.65 34.65 34.02 34.26 5,716
09/10/2014 33.7601 34.88 33.7601 34.7 4,257
09/09/2014 34.98 34.98 33.77 33.77 4,788
09/08/2014 34.3 34.95 34.16 34.67 3,596
09/05/2014 34.37 34.78 34.3 34.3 3,073
09/04/2014 35.15 35.3854 34.5 34.52 14,710
09/03/2014 35.57 35.57 34.0101 34.96 23,789
09/02/2014 35.85 35.96 35.14 35.46 14,648
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
05/28/2014 30.11 30.11 29.7 29.82 3,770
05/27/2014 30 30.69 30 30.26 8,314
05/23/2014 29.23 29.8 29.23 29.61 7,800
05/22/2014 29.29 29.4 28.87 29.18 18,411
05/21/2014 28.83 29.79 28.83 29.63 18,050
05/20/2014 29.66 29.925 28.75 28.78 22,179
05/19/2014 29.3 29.93 29.3 29.65 4,975
05/16/2014 29.12 29.54 29.12 29.49 8,163
05/15/2014 29.47 29.62 29.08 29.15 12,344
05/14/2014 29.9 30.47 29.5 29.5 11,226
05/13/2014 30.82 30.85 30.48 30.48 14,764
05/12/2014 30 30.75 30 30.7 16,831
05/09/2014 29.95 30.4 29.77 30.05 8,385
05/08/2014 30.66 31.02 29.95 30.07 9,534
05/07/2014 29.7 30.61 29.7 30.46 17,424
05/06/2014 30.1 30.425 29.8 29.96 15,961
05/05/2014 30.17 30.38 30 30.18 12,075
05/02/2014 31.27 31.64 30.61 30.75 9,234
05/01/2014 31.14 31.79 30.59 31.27 16,032
04/30/2014 30.77 31.8 30.65 31.14 12,713
04/29/2014 30.17 31.52 30.17 30.74 17,810
04/28/2014 28.21 30.57 28.21 29.95 11,631
04/25/2014 31.45 31.65 30.35 30.57 12,842
04/24/2014 31.49 31.89 31.0401 31.45 9,984
04/23/2014 31.94 31.94 31.15 31.39 18,285
04/22/2014 31.95 32.1188 31.34 31.94 11,420
04/21/2014 32.85 32.85 32 32.25 12,814
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
01/16/2014 35.92 36.73 35.38 36.45 12,961
01/15/2014 35.26 36.2 35.26 36.18 10,030
01/14/2014 35.2 35.739 34.75 35.46 9,194
01/13/2014 35.5 35.79 34.29 34.67 16,331
01/10/2014 35.35 35.5 35.17 35.45 7,887
01/09/2014 35.5 35.97 35.25 35.3 6,793
01/08/2014 36.33 36.33 34.95 35.75 16,015
01/07/2014 35.73 36.5 35.2601 36.5 10,607
01/06/2014 36 36.239 35.02 35.48 13,930
01/03/2014 35.36 35.65 35.3 35.62 7,457
01/02/2014 35.3 35.64 35.3 35.32 12,109
12/31/2013 34.88 35.49 34.88 35.3 10,782
12/30/2013 34.73 35 34.73 34.88 11,206
12/27/2013 34.56 34.97 34.38 34.73 8,551
12/26/2013 34 34.469 33.75 34.32 6,627
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?