ClubCorp Holdings, Inc. Historical Stock Prices

MYCC 
$16.91
*  
0.36
2.08%
Get MYCC Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MYCC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MYCC 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.26  17.40  16.85  16.91 236,556
07/30/2014 17.06 17.34 17.01 17.27 327,028
07/29/2014 17.19 17.23 16.9 16.94 395,929
07/28/2014 17.48 17.48 17.17 17.21 213,295
07/25/2014 17.82 17.92 17.32 17.5 246,056
07/24/2014 17.77 18.15 17.31 17.85 909,639
07/23/2014 18.06 18.25 17.92 17.99 193,472
07/22/2014 18.2 18.34 17.96 18.11 234,012
07/21/2014 17.98 18.16 17.8 18.05 83,649
07/18/2014 17.66 18.2 17.63 18.03 229,680
07/17/2014 17.85 17.94 17.71 17.73 164,432
07/16/2014 18.06 18.08 17.79 17.92 311,497
07/15/2014 18.2 18.23 17.88 17.95 322,412
07/14/2014 18.29 18.35 18.2 18.24 109,657
07/11/2014 18.21 18.36 18.13 18.25 95,698
07/10/2014 18.12 18.38 18.12 18.25 137,873
07/09/2014 18.51 18.61 18.33 18.45 158,901
07/08/2014 18.45 18.58 18.322 18.52 143,551
07/07/2014 18.63 18.63 18.35 18.49 207,843
07/03/2014 18.69 18.798 18.62 18.63 73,153
07/02/2014 18.63 18.8 18.53 18.69 117,591
07/01/2014 18.64 18.99 18.51 18.67 322,134
06/30/2014 18.67 18.71 18.4901 18.54 191,372
06/27/2014 18.46 18.8 18.3 18.7 438,467
06/26/2014 18.58 18.77 18.51 18.52 156,591
06/25/2014 18.44 18.89 18.44 18.62 214,631
06/24/2014 18.57 18.61 18.44 18.55 226,951
06/23/2014 18.69 18.69 18.44 18.56 141,665
06/20/2014 18.75 18.875 18.42 18.6 551,660
06/19/2014 18.58 18.84 18.53 18.72 201,717
06/18/2014 18.43 18.54 18.43 18.49 391,041
06/17/2014 18.5 18.5 18.33 18.43 463,890
06/16/2014 18.6 18.65 18.36 18.55 254,672
06/13/2014 19.09 19.09 18.5 18.64 375,426
06/12/2014 18.45 19.06 18.45 18.97 827,892
06/11/2014 18.61 18.82 18.43 18.45 3,860,616
06/10/2014 17.65 18.69 17.512 18.44 491,414
06/09/2014 17.93 18.01 17.25 17.69 358,740
06/06/2014 18.5 18.7 18.294 18.35 153,334
06/05/2014 18.44 18.51 18.3425 18.4 111,736
06/04/2014 18.39 18.52 18.13 18.51 146,761
06/03/2014 18.13 18.53 18.07 18.38 1,023,021
06/02/2014 17.7 19.115 17.7 18.21 277,063
05/30/2014 17.97 18.05 17.53 17.59 327,512
05/29/2014 18.06 18.179 17.79 17.96 99,928
05/28/2014 17.86 18.24 17.83 18.04 63,420
05/27/2014 17.96 18.11 17.75 17.95 157,536
05/23/2014 18.44 18.56 18.09 18.14 118,419
05/22/2014 18.08 18.5 17.912 18.44 301,461
05/21/2014 17.89 18.01 17.752 18 190,089
05/20/2014 18.21 18.21 17.74 17.86 220,692
05/19/2014 17.69 18.43 17.69 18.33 270,528
05/16/2014 17.51 17.9 17.21 17.78 206,848
05/15/2014 17.55 17.68 17.14 17.56 209,931
05/14/2014 17.8 17.92 17.58 17.64 159,892
05/13/2014 18.12 18.15 17.73 17.84 108,433
05/12/2014 17.79 18.41 17.79 18.18 94,403
05/09/2014 17.72 17.88 17.39 17.78 138,961
05/08/2014 17.91 18.05 17.76 17.89 119,909
05/07/2014 18.48 18.48 17.76 17.82 149,348
05/06/2014 18.85 19.03 18.34 18.37 122,286
05/05/2014 19.23 19.25 18.86 18.89 151,492
05/02/2014 19.12 19.385 19.07 19.3 179,897
05/01/2014 18.68 19.4 18.5 18.98 263,441
04/30/2014 18.84 18.98 18.5 18.84 187,925
04/29/2014 18.51 18.855 18.424 18.79 170,266
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?