Quantcast

Historical Stock Prices

CC 
$41.04
*  
0.51
1.23%
Get CC Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/13/2018 39.46 40.2 38.49 39.83 3,933,215
09/12/2018 41.43 42.015 38.55 39.62 3,955,634
09/11/2018 44.21 44.2836 40.065 41.36 7,239,241
09/10/2018 44.29 44.82 44.25 44.55 1,097,615
09/07/2018 43.22 44.165 43.22 44 1,393,032
09/06/2018 44.42 45.16 43.34 43.65 2,405,316
09/05/2018 43.77 44.63 43.27 44.61 1,654,738
09/04/2018 43.06 43.85 42.929 43.84 968,853
08/31/2018 43.22 43.86 43.14 43.6 1,398,972
08/30/2018 44.64 44.64 43.1 43.36 1,215,040
08/29/2018 45.13 45.25 44.29 44.8 1,226,552
08/28/2018 45.99 46.02 45.29 45.44 1,161,150
08/27/2018 44.46 46.1261 44.46 45.92 1,189,270
08/24/2018 44 44.64 43.83 44.4 956,322
08/23/2018 43.8 44.395 43.67 43.82 1,287,081
08/22/2018 43.73 43.91 43.15 43.68 769,132
08/21/2018 43.28 44.02 43.2 43.73 1,000,517
08/20/2018 43.22 43.54 43.06 43.28 929,073
08/17/2018 43.21 44.03 42.65 43.07 1,230,737
08/16/2018 42.91 43.73 42.51 43.39 1,363,338
08/15/2018 43.88 43.95 42 42.96 1,972,406
08/14/2018 44.38 45.15 44.28 44.34 934,630
08/13/2018 45 45.49 44.2 44.27 1,360,451
08/10/2018 46.55 46.69 45 45.01 1,569,502
08/09/2018 47.75 47.9899 47.02 47.04 1,008,748
08/08/2018 47.96 48.3 47.51 47.9 1,950,172
08/07/2018 46.66 48.21 46.5927 47.86 2,343,138
08/06/2018 46.88 47.28 46.21 46.37 1,627,784
08/03/2018 43.81 48.97 43.75 47.04 5,618,447
08/02/2018 44.55 44.64 43.14 43.97 3,210,607
08/01/2018 45.77 46.5 44.75 44.85 1,955,276
07/31/2018 45.25 46.2 45.17 45.81 1,378,607
07/30/2018 45.71 46.04 45.14 45.22 778,752
07/27/2018 46.14 46.51 45.23 45.72 1,013,098
07/26/2018 45.63 46.59 45.56 46.02 758,402
07/25/2018 44.65 45.85 44.51 45.78 1,534,165
07/24/2018 45.5 45.9 44.34 44.82 1,195,499
07/23/2018 45.2 45.4 44.5701 45.07 874,709
07/20/2018 45.28 46.04 45.07 45.23 1,611,020
07/19/2018 45.41 45.8 44.59 45.69 1,430,087
07/18/2018 45.09 46.3 44.65 45.79 2,014,800
07/17/2018 43 44.35 42.75 44.22 1,741,337
07/16/2018 44.86 44.88 42.75 43.18 2,720,748
07/13/2018 44.51 45.27 44.51 44.88 887,997
07/12/2018 44.45 45.05 43.89 44.76 1,143,865
07/11/2018 45.22 45.5 43.77 44.02 1,409,027
07/10/2018 45.65 46.35 44.93 45.96 1,423,479
07/09/2018 44.61 45.76 44.55 45.56 1,813,189
07/06/2018 44.02 44.85 43.571 44.52 879,607
07/05/2018 43.88 44.21 43.7 44.15 1,162,431
07/03/2018 44.02 44.59 43.49 43.55 1,006,586
07/02/2018 43.85 44.26 43.39 43.92 1,308,602
06/29/2018 43.99 44.93 43.96 44.36 1,617,596
06/28/2018 43.76 44.075 43.06 43.99 1,719,139
06/27/2018 45.11 45.61 44.05 44.15 1,626,781
06/26/2018 46.91 47.09 44.825 45.05 2,833,003
06/25/2018 47.13 47.17 46.0308 46.87 1,416,449
06/22/2018 47.21 47.39 46.52 47 2,073,269
06/21/2018 47 47.25 46.43 46.61 1,484,984
*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