Historical Stock Prices

CCN 
$9.92
*  
0.04
0.4%
Get CCN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CCN now
Exchange:NASDAQ
Industry: Finance
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 10 10 9.85 9.94 61,650
09/22/2016 9.97 9.98 9.84 9.88 7,112
09/21/2016 9.9 9.97 9.8 9.97 5,553
09/20/2016 9.89 9.965 9.86 9.86 2,893
09/19/2016 10 10 9.7 9.97 11,321
09/16/2016 9.96 10 9.9 10 378,017
09/15/2016 10.01 10.01 9.96 10 40,109
09/14/2016 9.96 10.02 9.7901 10 59,663
09/13/2016 10.03 10.05 9.73 9.98 36,919
09/12/2016 10.1 10.1 9.99 10.05 40,430
09/09/2016 10.1 10.25 9.96 10.02 83,179
09/08/2016 10.02 10.09 9.37 10.07 82,825
09/07/2016 10 10.05 9.92 10.01 82,389
09/06/2016 10.01 10.19 9.9 9.95 57,464
09/02/2016 10.25 10.25 10.05 10.1 16,556
09/01/2016 10.04 10.05 9.99 10.03 8,796
08/31/2016 10.09 10.09 9.97 9.97 23,625
08/30/2016 10.1 10.1 9.89 10.05 11,241
08/29/2016 9.86 10.12 9.8442 10.07 8,563
08/26/2016 9.907 10.15 9.78 9.86 3,195
08/25/2016 10.15 10.15 9.75 10.02 8,544
08/24/2016 9.79 10 9.7506 10 8,862
08/23/2016 10.25 10.25 9.8 9.8 5,086
08/22/2016 10.08 10.1189 9.66 9.68 10,910
08/19/2016 9.86 10.03 9.5 9.95 18,852
08/18/2016 10.02 10.1 9.65 9.9 11,375
08/17/2016 9.99 10.15 9.5 9.86 35,382
08/16/2016 10 10.03 9.95 9.97 14,238
08/15/2016 10.03 10.05 9.9 9.95 17,573
08/12/2016 10.13 10.15 9.8916 9.98 31,071
08/11/2016 10 10.12 9.9901 10 5,204
08/10/2016 10.02 10.12 9.98 10.06 3,028
08/09/2016 10.12 10.23 10.02 10.02 26,060
08/08/2016 10.3199 10.3199 10.1 10.25 6,620
08/05/2016 10.35 10.45 9.62 10.29 15,015
08/04/2016 11.19 11.19 10.343 10.357 6,194
08/03/2016 10.96 11.56 10.55 10.57 50,898
08/02/2016 10.5 10.5999 10.5 10.5 3,450
08/01/2016 11.15 11.15 10.5822 10.75 9,415
07/29/2016 10.9 10.9 10.3 10.6 21,518
07/28/2016 10.48 11.25 10.45 10.54 77,898
07/27/2016 10.17 10.5 10.07 10.25 45,387
07/26/2016 9.68 10.21 9.67 10.17 240,255
07/25/2016 9.75 10.01 9.75 10 3,139,386
07/22/2016 9.8499 9.8865 9.82 9.845 22,325
07/21/2016 9.85 9.88 9.75 9.81 21,490
07/20/2016 9.71 9.98 9.67 9.79 21,291
07/19/2016 9.9 9.9 9.82 9.9 439,092
07/18/2016 9.93 10.08 9.75 9.8 11,269
07/15/2016 10 10.07 9.7501 9.7501 752
07/14/2016 9.9 9.9 9.9 9.9 35,002
07/13/2016 9.86 9.9 9.86 9.9 2,725
07/12/2016 9.82 10.02 9.6668 9.9 6,869
07/11/2016 9.72 9.915 9.26 9.69 11,774
07/08/2016 9.92 9.92 9.8 9.8 1,333
07/07/2016 9.9 9.9001 9.67 9.79 7,081
07/06/2016 8.14 10.0199 8.14 9.99 7,734
07/05/2016 9.96 10.02 9.96 9.96 1,136
07/01/2016 10.04 10.04 9.87 9.95 1,529,734
06/30/2016 10 10.01 9.95 10 6,436
06/29/2016 9.91 9.99 9.91 9.99 200
06/28/2016 9.8976 10 9.8976 10 1,003
06/27/2016 10.03 10.03 10.03 10.03 106
06/24/2016 9.87 10 9.85 10 14,563
06/23/2016 10.02 10.02 9.75 10.01 8,700
*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?