Historical Stock Prices

CCO 
$9.66
*  
unch
unch
Get CCO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CCO now
Exchange: NYSE
Industry: Consumer Services
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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 9.69 9.75 9.465 9.66 98,795
07/30/2015 9.51 9.71 9.21 9.66 109,957
07/29/2015 9.36 9.5 9.21 9.32 122,891
07/28/2015 9.26 9.61 9.06 9.31 130,184
07/27/2015 9.21 9.28 9.11 9.22 109,497
07/24/2015 9.27 9.31 9.18 9.23 92,296
07/23/2015 9.31 9.31 9.18 9.24 105,487
07/22/2015 9.21 9.295 9.15 9.27 84,230
07/21/2015 9.27 9.38 9.2 9.21 63,584
07/20/2015 9.45 9.54 9.25 9.28 94,064
07/17/2015 9.55 9.62 9.44 9.49 139,381
07/16/2015 9.64 9.645 9.55 9.6 49,021
07/15/2015 9.69 9.69 9.46 9.61 65,315
07/14/2015 9.59 9.73 9.57 9.69 100,342
07/13/2015 9.65 9.69 9.55 9.61 59,147
07/10/2015 9.48 9.66 9.48 9.58 60,295
07/09/2015 9.34 9.48 9.33 9.39 94,926
07/08/2015 9.48 9.52 9.16 9.24 103,394
07/07/2015 9.49 9.57 9.311 9.51 128,348
07/06/2015 9.49 9.66 9.37 9.46 139,739
07/02/2015 10.2 10.31 9.53 9.57 248,058
07/01/2015 10.26 10.31 10.0902 10.23 155,233
06/30/2015 10.11 10.48 10.09 10.13 262,505
06/29/2015 9.9 10.21 9.77 10.05 294,385
06/26/2015 9.68 10.03 9.68 10.02 575,919
06/25/2015 9.69 9.69 9.445 9.66 165,208
06/24/2015 9.89 9.92 9.56 9.63 99,948
06/23/2015 10.04 10.04 9.78 9.85 85,845
06/22/2015 10.03 10.03 9.86 10 140,813
06/19/2015 10.04 10.04 9.87 10.01 371,197
06/18/2015 10.23 10.23 9.88 10.02 208,645
06/17/2015 10.36 10.36 10.01 10.18 193,990
06/16/2015 10.6 10.6 10.305 10.31 113,874
06/15/2015 11.02 11.05 10.52 10.59 214,138
06/12/2015 11.04 11.19 11.04 11.06 101,137
06/11/2015 11 11.2 11 11.2 122,167
06/10/2015 10.94 11.12 10.9 10.95 149,182
06/09/2015 10.91 10.98 10.82 10.91 142,240
06/08/2015 11.08 11.1157 10.89 10.94 212,640
06/05/2015 11.2 11.21 11.02 11.08 169,215
06/04/2015 11.32 11.34 11.21 11.24 85,018
06/03/2015 11.58 11.59 11.31 11.35 128,302
06/02/2015 11.45 11.6 11.36 11.58 544,636
06/01/2015 11.52 11.63 11.24 11.47 417,490
05/29/2015 11.19 11.3 11.11 11.23 201,989
05/28/2015 11.19 11.25 11.11 11.23 77,961
05/27/2015 11.17 11.38 11.17 11.24 151,638
05/26/2015 11.34 11.35 11.14 11.17 91,014
05/22/2015 11.1 11.45 11.1 11.32 158,411
05/21/2015 11.21 11.3 11.14 11.16 47,094
05/20/2015 11.19 11.3 11.18 11.25 160,608
05/19/2015 11.15 11.29 11.12 11.21 180,378
05/18/2015 11.23 11.26 10.99 11.18 132,335
05/15/2015 11.18 11.33 11.13 11.31 85,059
05/14/2015 11.19 11.33 11.05 11.21 111,394
05/13/2015 11.06 11.17 10.95 11.16 77,514
05/12/2015 11.09 11.175 10.97 11.05 136,077
05/11/2015 11.24 11.34 11.01 11.16 138,433
05/08/2015 11.27 11.35 11.14 11.22 167,340
05/07/2015 11.23 11.32 11.15 11.18 141,425
05/06/2015 11.25 11.27 11.04 11.22 185,558
05/05/2015 11.25 11.33 11.09 11.22 132,738
05/04/2015 11.55 11.68 11.12 11.29 298,056
05/01/2015 11.47 11.66 11.37 11.56 220,317
04/30/2015 11.28 11.46 10.92 11.38 304,346
*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?