Quantcast

Historical Stock Prices

CC 
$27.92
*  
0.78
2.87%
Get CC Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading CC now
Exchange:NYSE
Industry: Basic Industries
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 26.67 28.105 26.67 27.92 6,007,199
12/13/2018 26.83 27.54 26.6 27.14 2,310,089
12/12/2018 26.03 26.83 25.9 26.65 2,979,791
12/11/2018 26.14 26.33 25.2197 25.34 1,560,951
12/10/2018 25.93 26.29 25.17 25.41 1,641,455
12/07/2018 26.92 27.25 25.83 26.12 1,931,794
12/06/2018 26.71 26.88 25.22 26.88 3,940,698
12/04/2018 28.93 29.12 27.02 27.15 2,575,700
12/03/2018 29.16 29.63 28.42 28.85 1,864,721
11/30/2018 28.39 28.82 28.01 28.48 3,282,096
11/29/2018 28.06 28.66 27.735 28.5 1,969,005
11/28/2018 28.28 28.48 27.04 28.34 2,292,494
11/27/2018 28.68 28.88 27.83 28.26 1,726,158
11/26/2018 29.32 29.96 28.41 28.94 1,494,176
11/23/2018 28.9 29.41 28.53 28.95 869,273
11/21/2018 28.91 30.03 28.85 29.48 1,674,955
11/20/2018 28.6 29.6 27.98 28.58 2,168,605
11/19/2018 29.45 29.85 29.04 29.26 1,706,070
11/16/2018 30.79 31.025 29.1 29.5 2,239,080
11/15/2018 30.97 31.22 30.18 31.11 1,023,421
11/14/2018 31.38 31.84 30.85 31.3 1,612,526
11/13/2018 31.38 32.15 30.95 31.1 1,411,175
11/12/2018 32.08 32.2 31.22 31.38 1,095,064
11/09/2018 32.41 32.41 30.92 32.09 1,478,134
11/08/2018 34.26 34.495 32.7 32.9 1,951,349
11/07/2018 34.33 34.92 33.75 34.88 1,192,793
11/06/2018 33.19 34.37 33.175 33.98 1,550,103
11/05/2018 34.35 34.35 32.495 33.26 1,836,703
11/02/2018 31.48 34.83 31.48 34.37 4,919,321
11/01/2018 33.73 35.14 33.34 34.95 2,305,795
10/31/2018 33.09 33.87 32.3 33.01 2,038,092
10/30/2018 32.3 32.98 31.41 32.41 2,059,890
10/29/2018 33.94 34.24 31.95 32.41 1,728,349
10/26/2018 32.25 33.64 31.34 33.23 1,798,821
10/25/2018 32.31 33.64 32.01 33.28 1,784,403
10/24/2018 34.01 34.34 31.79 31.83 1,978,224
10/23/2018 34.31 34.66 33.35 34.09 1,940,226
10/22/2018 36.01 36.4 34.98 35.17 1,318,170
10/19/2018 35.64 36.59 35.59 35.87 1,345,242
10/18/2018 36.41 36.86 35.58 35.62 1,600,488
10/17/2018 37.37 37.85 36.51 36.55 1,366,148
10/16/2018 37.1 37.43 36.62 37.21 1,608,075
10/15/2018 36.35 37.27 36.35 36.62 1,677,081
10/12/2018 36.13 36.63 35.66 36.4 2,140,555
10/11/2018 35.62 36.3734 35.29 35.29 1,882,336
10/10/2018 35.28 36.395 34.84 35.68 2,598,208
10/09/2018 38.6 38.8 35.405 35.52 2,969,917
10/08/2018 38.57 39.46 38.56 39.25 923,805
10/05/2018 40.83 40.83 38.425 38.93 1,822,235
10/04/2018 41.3 41.93 40.55 40.91 1,443,722
10/03/2018 40.88 42.12 40.65 41.64 1,645,405
10/02/2018 39.51 40.59 39.46 40.47 1,363,941
10/01/2018 39.59 40.13 39.22 39.51 1,231,799
09/28/2018 39 39.75 38.83 39.44 1,348,319
09/27/2018 39.27 39.63 38.91 39.11 1,148,461
09/26/2018 39.37 39.97 39.25 39.27 1,247,903
09/25/2018 39.83 40.24 39.3 39.35 1,656,783
09/24/2018 40.62 40.62 39.27 39.84 1,528,586
09/21/2018 41.67 41.77 40.96 41.04 2,610,423
09/20/2018 40.96 42.13 40.88 41.55 2,305,600
09/19/2018 40.27 40.96 40.26 40.54 1,652,806
09/18/2018 40.42 40.75 39.81 40.3 1,130,643
09/17/2018 40.25 40.93 40.2 40.32 1,406,865
09/14/2018 39.92 40.7 39.79 40.35 1,620,505
*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?

Smart Portfolio