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

CCSC 
$6.45
*  
0.39
5.7%
Get CCSC Alerts
*Delayed - data as of Sep. 22, 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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.50  6.75  6.45  6.45 24,691
09/22/2014 6.75 6.75 6.45 6.45 24,691
09/19/2014 6.8 6.865 6.66 6.84 9,963
09/18/2014 6.8 6.89 6.8 6.8 4,251
09/17/2014 6.84 6.97 6.82 6.8201 2,300
09/16/2014 6.71 7.15 6.71 6.92 23,618
09/15/2014 6.85 7.13 6.85 6.87 18,618
09/12/2014 6.62 7.14 6.62 7.1 4,300
09/11/2014 6.83 7.16 6.83 7.16 4,418
09/10/2014 6.8 7.16 6.8 7.15 33,937
09/09/2014 6.61 7.15 6.61 7.1 10,254
09/08/2014 7.07 7.23 7.05 7.22 20,239
09/05/2014 6.81 7.23 6.81 7.15 24,049
09/04/2014 6.8 7.18 6.8 7.08 29,480
09/03/2014 6.9 7.25 6.9 7 46,264
09/02/2014 7.08 7.243 7.08 7.2 12,917
08/29/2014 7.12 7.27 7.08 7.19 1,626
08/28/2014 7.2 7.2 7.03 7.06 7,165
08/27/2014 6.92 7.23 6.92 7.16 13,920
08/26/2014 7.12 7.3699 7.11 7.11 16,749
08/25/2014 7.19 7.41 7.19 7.24 6,956
08/22/2014 7 7.35 7 7.22 27,708
08/21/2014 7 7.39 7 7.27 21,754
08/20/2014 7 7.2 7 7.12 15,891
08/19/2014 7 7.2199 7 7.12 11,434
08/18/2014 7.06 7.37 7.06 7.15 14,815
08/15/2014 7.2 7.45 7.18 7.43 13,131
08/14/2014 7.28 7.45 7.01 7.08 19,257
08/13/2014 7.28 7.45 7.28 7.38 13,142
08/12/2014 7.33 7.61 7.25 7.39 3,980
08/11/2014 7.59 7.65 7.48 7.48 14,539
08/08/2014 7.55 7.8099 7.41 7.72 19,405
08/07/2014 7.15 7.63 7.15 7.5 32,858
08/06/2014 6.9 7.35 6.9 7.15 98,650
08/05/2014 6.8 7.14 6.8 6.87 14,857
08/04/2014 6.84 6.86 6.61 6.7 21,355
08/01/2014 7 7.1 6.81 6.83 18,760
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
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?