Country Style Cooking Restaurant Chain Co., Ltd. Historical Stock Prices

CCSC 
$7
*  
0.15
2.1%
Get CCSC Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading CCSC 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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.05  7.17  7  7 9,263
07/31/2014 7.13 7.17 7 7 9,263
07/30/2014 7.54 7.54 7.01 7.15 36,755
07/29/2014 7.5 7.52 7.45 7.48 6,565
07/28/2014 7.58 7.59 7.42 7.47 4,462
07/25/2014 7.72 7.72 7.43 7.47 8,230
07/24/2014 7.4 7.71 7.4 7.47 10,393
07/23/2014 7.3 7.47 7.21 7.32 11,122
07/22/2014 7.41 7.41 7.23 7.25 2,613
07/21/2014 7.12 7.34 7.1 7.33 11,991
07/18/2014 7.59 7.59 7.08 7.26 9,718
07/17/2014 7.527 7.58 7.45 7.5 3,196
07/16/2014 8 8 7.12 7.53 21,364
07/15/2014 8.352 8.352 8 8 4,446
07/14/2014 8.25 8.36 8.03 8.06 11,408
07/11/2014 8.23 8.31 8.1975 8.2 4,729
07/10/2014 8.23 8.4199 8.23 8.26 9,304
07/09/2014 8.16 8.33 8.12 8.3292 3,886
07/08/2014 8.375 8.375 8.35 8.3699 5,318
07/07/2014 8.71 8.73 8.4999 8.56 6,634
07/03/2014 8.79 8.91 7.97 8.765 20,280
07/02/2014 8.795 9.01 8.78 8.78 9,912
07/01/2014 9.06 9.06 8.67 8.78 10,130
06/30/2014 8.98 8.99 8.95 8.95 13,641
06/27/2014 9.09 9.42 8.98 8.98 19,560
06/26/2014 9.08 9.08 8.98 9 22,327
06/25/2014 9.01 9.1102 8.98 9 5,019
06/24/2014 9.09 9.27 8.98 8.98 7,961
06/23/2014 9.1 9.1 8.98 8.99 2,814
06/20/2014 9.04 9.05 8.98 9 6,956
06/19/2014 9.13 9.15 8.995 8.995 16,022
06/18/2014 9.48 9.69 9.01 9.15 32,657
06/17/2014 8.99 9.15 8.96 9.06 5,263
06/16/2014 9 9.74 8.96 9.03 78,851
06/13/2014 8.99 8.99 8.98 8.99 4,700
06/12/2014 9.05 9.05 8.99 8.99 2,800
06/11/2014 8.98 9.17 8.98 9 4,373
06/10/2014 9 9.04 8.98 8.99 3,606
06/09/2014 8.99 9.09 8.99 8.99 3,948
06/06/2014 8.99 8.9901 8.99 8.99 1,013
06/05/2014 9.032 9.032 8.99 8.99 7,136
06/04/2014 9.08 9.09 9 9 3,154
06/03/2014 9.01 9.13 8.99 9.01 1,920
06/02/2014 9.09 9.2 8.96 9.01 3,081
05/30/2014 8.96 9.22 8.9505 9.07 1,835
05/29/2014 9.2 9.23 9 9.09 4,281
05/28/2014 8.972 9.19 8.9501 9.09 850
05/27/2014 9.01 9.29 9.01 9.1 372
05/23/2014 8.89 9.249 8.89 9 10,550
05/22/2014 9 9 8.85 8.85 55,492
05/21/2014 9.5 9.5 9.01 9.01 5,890
05/20/2014 9.34 9.47 9.27 9.42 1,924
05/19/2014 9.42 9.99 9.19 9.27 21,379
05/16/2014 9.16 9.16 9.16 9.16 00
05/15/2014 9.16 9.16 9.16 9.16 00
05/14/2014 9.39 9.39 9.1 9.16 766
05/13/2014 9.21 9.21 9.21 9.21 00
05/12/2014 9.13 9.42 9.11 9.21 5,768
05/09/2014 9.16 9.28 9.02 9.02 2,428
05/08/2014 9.103 9.17 9.1 9.1 9,675
05/07/2014 9.06 9.22 9.01 9.1 16,467
05/06/2014 9.01 9.33 8.89 9.29 2,925
05/05/2014 9.14 9.26 9.05 9.09 6,439
05/02/2014 9.31 9.45 9.05 9.06 26,521
05/01/2014 9.4 9.4 9.06 9.2 1,931
04/30/2014 9.5 9.61 9.28 9.34 9,088
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?