Historical Stock Prices

CCS 
$20.87
*  
0.10
0.48%
Get CCS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CCS now
Exchange:NYSE
Industry: Capital Goods
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 21.01 21.135 20.79 20.87 41,524
09/22/2016 19.8 21.04 19.6002 20.97 182,308
09/21/2016 19.8 19.91 19.45 19.79 53,850
09/20/2016 20.2 20.2 19.52 19.61 87,854
09/19/2016 20.06 20.36 19.77 19.97 95,370
09/16/2016 20.43 20.43 19.96 20 102,392
09/15/2016 20.1 20.47 20.1 20.47 114,371
09/14/2016 19.6 20.31 19.54 20.2 154,081
09/13/2016 19.71 19.93 19.43 19.59 50,252
09/12/2016 19.27 20.01 19.27 19.93 75,529
09/09/2016 20.3 20.3 19.4 19.41 85,904
09/08/2016 20.58 20.67 20.32 20.38 69,186
09/07/2016 20.06 20.77 20 20.71 312,876
09/06/2016 20.29 20.4 19.9801 20.12 46,954
09/02/2016 19.99 20.43 19.925 20.27 78,735
09/01/2016 19.97 19.98 19.75 19.9 51,646
08/31/2016 19.9 20.01 19.38 19.69 53,382
08/30/2016 19.97 20.05 19.72 19.89 61,853
08/29/2016 20.01 20.15 19.77 19.91 23,979
08/26/2016 20.21 20.31 19.82 19.95 199,578
08/25/2016 20.11 20.3 19.65 20.2 81,412
08/24/2016 19.78 20.13 19.74 20.08 47,205
08/23/2016 19.46 20 19.38 19.84 35,747
08/22/2016 19.46 19.545 19.25 19.42 23,027
08/19/2016 19.28 19.65 19.13 19.59 92,030
08/18/2016 19.17 19.35 18.91 19.34 49,939
08/17/2016 19.67 19.67 19.09 19.19 61,948
08/16/2016 19.57 19.98 19.57 19.7 36,493
08/15/2016 19.59 19.7715 19.44 19.7 32,432
08/12/2016 19.5 19.55 19.0601 19.52 46,869
08/11/2016 19.27 19.69 19.23 19.56 48,674
08/10/2016 19.41 19.415 19.02 19.28 43,685
08/09/2016 19.95 20.13 19.37 19.44 212,139
08/08/2016 20.43 20.43 19.8582 19.89 63,302
08/05/2016 20.48 20.68 20.21 20.28 141,371
08/04/2016 20.13 20.55 19.8 20.48 183,465
08/03/2016 18.52 20.33 18.48 19.99 259,478
08/02/2016 17.77 17.83 17.49 17.67 54,846
08/01/2016 17.83 17.98 17.5 17.74 63,795
07/29/2016 18.39 18.39 17.69 17.7 36,095
07/28/2016 18.5 18.57 18.31 18.33 27,230
07/27/2016 18.37 18.73 18.37 18.47 45,030
07/26/2016 18.48 18.5 18.02 18.4 106,445
07/25/2016 18.15 18.46 18.15 18.39 36,093
07/22/2016 18.18 18.27 18.02 18.2 21,841
07/21/2016 18.04 18.19 17.82 18.16 60,696
07/20/2016 17.94 18.04 17.7801 17.97 36,046
07/19/2016 18 18.2 17.85 17.92 45,796
07/18/2016 18.02 18.1214 17.87 18.08 26,824
07/15/2016 18.14 18.14 17.731 18 48,140
07/14/2016 18.14 18.19 17.99 17.99 27,270
07/13/2016 18.19 18.32 18 18.06 38,581
07/12/2016 18.17 18.38 18.04 18.12 82,639
07/11/2016 18.19 18.33 17.94 18.06 123,133
07/08/2016 17.44 18.27 17.44 18.2 170,421
07/07/2016 17.24 17.41 17.15 17.38 58,097
07/06/2016 17.17 17.34 16.81 17.15 234,359
07/05/2016 17.47 17.47 17.09 17.18 34,485
07/01/2016 17.27 17.72 17.27 17.48 29,778
06/30/2016 16.96 17.35 16.74 17.34 42,495
06/29/2016 16.71 16.93 16.5 16.84 86,589
06/28/2016 16.65 16.89 16.4 16.55 86,496
06/27/2016 16.79 16.79 16.3 16.54 102,166
06/24/2016 17.05 17.24 16.72 17.12 134,958
06/23/2016 17.6 17.6 17.31 17.38 82,331
*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?