Home > Quotes > CCIX > Historical Prices
CCIX

Historical Stock Prices

$18.38
*  
0.08
  negative  
0.43%
Get CCIX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
05/23/2013 18 18.53 17.88 18.46 86,550
05/22/2013 18.8 19.15 18.22 18.47 142,202
05/21/2013 19 19.07 18.72 18.79 91,906
05/20/2013 19.09 19.19 18.72 19.01 156,283
05/17/2013 18.3 19.29 18.145 19.05 163,730
05/16/2013 18.38 18.55 18.01 18.27 82,946
05/15/2013 18.25 18.525 17.81 18.37 129,488
05/14/2013 17.84 18.7 17.75 18.4 146,821
05/13/2013 18 19.29 17.25 17.68 299,177
05/10/2013 14.88 17.8 14.87 17.5 396,667
05/09/2013 14.75 14.82 14.58 14.69 73,184
05/08/2013 14.8 15.15 14.66 14.82 78,812
05/07/2013 15.08 15.27 14.81 14.89 55,544
05/06/2013 14.77 15.08 14.711 15.01 97,603
05/03/2013 15.09 15.3399 14.49 14.58 127,158
05/02/2013 14.54 15.11 14.5 14.8 70,753
05/01/2013 15 15.03 14.45 14.47 92,110
04/30/2013 15 15.05 14.7 15 147,040
04/29/2013 14.86 15.19 14.8 15.02 103,408
04/26/2013 15.1 15.39 14.57 14.72 144,133
04/25/2013 13.65 15.23 13.48 14.86 259,775
04/24/2013 13.48 13.705 13.48 13.6 17,259
04/23/2013 12.95 13.66 12.86 13.45 57,714
04/22/2013 13.24 13.3 12.58 12.84 64,587
04/19/2013 12.77 13.35 12.67 13.31 20,669
04/18/2013 12.99 13.11 12.52 12.66 38,874
04/17/2013 13.74 14.05 12.79 12.91 57,800
04/16/2013 13.31 13.82 13.31 13.81 50,520
04/15/2013 14.5 14.52 12.89 13.24 234,702
04/12/2013 14.69 14.71 14.51 14.63 23,212
04/11/2013 14.85 14.9999 14.5 14.78 34,559
04/10/2013 14.52 15 14.46 14.85 45,836
04/09/2013 14.62 14.86 14.48 14.52 38,105
04/08/2013 14.74 14.74 14.01 14.55 81,966
04/05/2013 14.52 14.83 14.47 14.59 65,824
04/04/2013 14.2 14.79 13.92 14.75 73,388
04/03/2013 14.81 14.8175 13.9 14.18 110,170
04/02/2013 14.91 14.99 14.71 14.85 33,423
04/01/2013 15.05 15.1 14.71 14.91 60,887
03/28/2013 15.06 15.18 14.98 15 43,785
03/27/2013 14.86 15.05 14.62 14.97 44,825
03/26/2013 15.39 15.4 14.71 14.92 85,735
03/25/2013 14.94 15.39 14.94 15.19 132,014
03/22/2013 14.1 14.8 14.0701 14.71 59,125
03/21/2013 14.45 14.57 13.888 14.1 62,481
03/20/2013 15.01 15.266 14.43 14.57 96,261
03/19/2013 14.72 15.1 14.61 14.97 126,160
03/18/2013 13.74 14.98 13.582 14.58 183,705
03/15/2013 12.98 13.98 12.81 13.75 184,186
03/14/2013 12.95 13.03 12.51 12.95 65,650
03/13/2013 12.89 13.2 12.75 12.89 60,883
03/12/2013 12.06 13.05 12 12.91 212,403
03/11/2013 11.07 12.36 10.95 12.18 997,234
03/08/2013 11.45 11.56 10.44 11 362,293
03/07/2013 9.87 9.96 9.75 9.86 32,635
03/06/2013 9.98 10.1 9.75 9.76 29,189
03/05/2013 9.91 10.09 9.84 9.98 25,233
03/04/2013 9.75 9.8799 9.75 9.83 14,569
03/01/2013 9.85 9.96 9.6726 9.84 31,028
02/28/2013 9.91 10.09 9.78 9.91 11,649
02/27/2013 9.67 10.07 9.66 9.92 26,764
02/26/2013 9.97 10.18 9.61 9.65 25,645
02/25/2013 10.05 10.15 9.92 9.93 48,420
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.