Historical Stock Prices

CCV 
$26.86
*  
0.0183
0.07%
Get CCV Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CCV 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 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 26.89 27.0423 26.6701 26.86 32,750
09/22/2016 26.71 27.04 26.71 26.8783 17,675
09/21/2016 26.23 26.69 26.23 26.69 23,919
09/20/2016 26.19 26.3743 26.12 26.27 23,164
09/19/2016 26.05 26.2368 26.04 26.12 24,904
09/16/2016 26.18 26.18 25.87 25.91 7,015
09/15/2016 26.12 26.24 25.93 26.14 28,313
09/14/2016 26.03 26.12 25.86 26.12 24,288
09/13/2016 26.3 26.3 25.66 26.02 50,291
09/12/2016 26.26 26.46 26.26 26.37 10,921
09/09/2016 26.68 26.76 26.28 26.28 38,561
09/08/2016 26.78 26.9199 26.68 26.72 31,413
09/07/2016 26.85 26.9483 26.75 26.81 11,208
09/06/2016 26.93 27.0719 26.92 27.02 9,154
09/02/2016 26.68 27.09 26.68 26.9622 14,995
09/01/2016 26.68 26.77 26.68 26.68 11,514
08/31/2016 26.6 26.79 26.6 26.68 22,405
08/30/2016 26.55 26.6899 26.55 26.5999 28,164
08/29/2016 26.7 26.77 26.66 26.74 31,940
08/26/2016 26.58 26.68 26.58 26.68 14,441
08/25/2016 26.53 26.73 26.53 26.66 33,920
08/24/2016 26.71 26.71 26.53 26.57 17,661
08/23/2016 26.73 26.73 26.6 26.69 17,622
08/22/2016 26.66 26.7399 26.62 26.68 25,703
08/19/2016 26.84 26.92 26.61 26.66 40,615
08/18/2016 27.02 27.16 26.89 26.91 16,985
08/17/2016 26.88 27.2 26.88 27.14 17,648
08/16/2016 26.78 27.0499 26.78 27.02 15,675
08/15/2016 26.92 26.96 26.8001 26.87 16,127
08/12/2016 27 27.08 26.86 26.86 12,511
08/11/2016 27.11 27.2 27 27.11 11,792
08/10/2016 27.01 27.2899 27.01 27.05 24,331
08/09/2016 26.92 27.2634 26.92 27.06 17,756
08/08/2016 26.8 27.13 26.64 26.99 33,655
08/05/2016 26.72 26.7899 26.65 26.68 17,740
08/04/2016 26.76 26.909 26.63 26.77 19,104
08/03/2016 26.8 26.989 26.76 26.84 20,218
08/02/2016 27.08 27.08 26.81 26.95 20,582
08/01/2016 27.1 27.1 27.01 27.01 10,196
07/29/2016 26.97 27.15 26.97 26.99 21,420
07/28/2016 27.28 27.38 26.94 26.96 32,061
07/27/2016 27.24 27.39 27.24 27.28 9,933
07/26/2016 27.24 27.37 27.24 27.25 19,362
07/25/2016 27.22 27.32 27.22 27.3 12,623
07/22/2016 27.16 27.33 27.16 27.22 12,152
07/21/2016 27.14 27.35 27.0927 27.24 21,188
07/20/2016 27.3 27.3494 27.18 27.19 17,947
07/19/2016 27.01 27.33 26.981 27.18 17,069
07/18/2016 27.24 27.27 27.03 27.03 14,429
07/15/2016 26.92 27.23 26.92 27.05 36,479
07/14/2016 27.16 27.16 26.902 26.9825 18,337
07/13/2016 27.02 27.07 26.88 27 30,759
07/12/2016 27.05 27.14 27.01 27.01 17,094
07/11/2016 27.19 27.19 27.01 27.08 21,963
07/08/2016 27.07 27.15 27.07 27.11 16,190
07/07/2016 27.05 27.33 26.97 27.09 31,785
07/06/2016 26.89 27.11 26.89 27.05 5,511
07/05/2016 27.27 27.27 26.89 27.04 16,656
07/01/2016 27.45 27.45 26.93 27.39 27,796
06/30/2016 27.39 27.46 27.21 27.46 42,392
06/29/2016 27.46 27.46 27.22 27.33 17,784
06/28/2016 27.18 27.38 26.9401 27.34 20,817
06/27/2016 27.05 27.19 26.82 27.1 20,812
06/24/2016 26.26 27.3999 26.25 26.98 14,510
06/23/2016 27.12 27.14 27.02 27.05 15,501
*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?