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

CCSC 
$6.36
*  
0.28
4.61%
Get CCSC Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading CCSC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CCSC After Hours
 
 
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-DEC-2014 TO 30-MAR-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.
16:00  6.09  6.70  5.85  6.36 112,836
03/30/2015 6.23 6.27 5.89 6.08 23,938
03/27/2015 6.3 6.58 6.12 6.3313 26,861
03/26/2015 6.04 7.07 6.04 6.4 204,615
03/25/2015 5.49 7.07 5.44 5.88 249,033
03/24/2015 5.49 5.66 5.26 5.26 9,220
03/23/2015 5.04 5.75 5.04 5.49 42,968
03/20/2015 5 5.5 4.88 5.18 33,373
03/19/2015 4.68 5.09 4.68 4.74 9,358
03/18/2015 4.92 4.95 4.7 4.7 64,955
03/17/2015 5.09 5.18 4.98 4.98 10,620
03/16/2015 5.18 5.26 5.01 5.1 18,018
03/13/2015 4.91 5.25 4.91 5.01 15,256
03/12/2015 5.34 5.98 4.9001 4.99 90,793
03/11/2015 4.85 5.45 4.72 5.23 40,966
03/10/2015 4.59 4.9799 4.59 4.9 34,274
03/09/2015 4.3301 5.13 4.3301 4.61 135,755
03/06/2015 3.87 4.36 3.87 4.09 12,006
03/05/2015 4.1 4.26 3.82 3.82 62,230
03/04/2015 4.17 4.48 4.1 4.1 77,612
03/03/2015 4.12 4.31 4.1 4.26 39,677
03/02/2015 4.03 4.23 4.03 4.23 11,498
02/27/2015 4.05 4.22 4.03 4.04 15,420
02/26/2015 4.08 4.14 4.05 4.13 3,975
02/25/2015 4.16 4.19 4.02 4.14 74,600
02/24/2015 4.22 4.3299 4.05 4.23 52,779
02/23/2015 4.06 4.26 4.06 4.19 7,573
02/20/2015 4.3 4.388 4.05 4.13 25,278
02/19/2015 4.4 4.45 4.21 4.23 56,018
02/18/2015 4.4499 4.4499 4.41 4.41 800
02/17/2015 4.4 4.45 4.31 4.42 6,963
02/13/2015 4.39 4.55 4.38 4.5 3,003
02/12/2015 4.47 4.4999 4.3 4.4 17,707
02/11/2015 4.41 4.5 4.41 4.48 13,920
02/10/2015 4.58 4.58 4.3005 4.4 59,511
02/09/2015 4.59 4.7 4.59 4.6492 2,006
02/06/2015 4.61 4.81 4.51 4.53 19,833
02/05/2015 4.57 4.77 4.55 4.62 3,025
02/04/2015 4.57 4.8 4.57 4.65 3,900
02/03/2015 4.81 4.91 4.6 4.64 7,801
02/02/2015 4.7 4.81 4.5 4.81 12,104
01/30/2015 4.7 4.8 4.7 4.72 627
01/29/2015 4.63 4.84 4.63 4.71 5,374
01/28/2015 4.77 4.9 4.64 4.7 2,697
01/27/2015 5 5 4.79 4.82 1,043
01/26/2015 4.98 5 4.95 5 6,463
01/23/2015 4.98 5.17 4.96 5.03 1,312
01/22/2015 5.17 5.35 4.98 4.98 1,193
01/21/2015 4.91 5.27 4.91 5.15 8,526
01/20/2015 4.94 5.17 4.94 5.17 1,378
01/16/2015 5.0008 5.1 5.0008 5.1 2,038
01/15/2015 4.77 4.95 4.7 4.95 24,009
01/14/2015 5.06 5.07 4.6 4.6725 38,200
01/13/2015 5.13 5.24 5.06 5.06 13,865
01/12/2015 5.29 5.49 5.2182 5.2182 11,574
01/09/2015 5.23 5.46 5.21 5.29 12,200
01/08/2015 5.59 5.59 5.17 5.21 4,209
01/07/2015 5.47 5.47 5.15 5.22 9,735
01/06/2015 5.36 5.69 5.14 5.15 27,961
01/05/2015 5.56 5.77 5.2809 5.4 20,852
01/02/2015 5.87 5.92 5.56 5.56 14,497
12/31/2014 5.64 6 5.64 5.92 41,597
12/30/2014 5.58 5.85 5.58 5.63 102,445
*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?