Quantcast

Historical Stock Prices

CCA 
$10.49
*  
unch
unch
Get CCA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CCA now
Exchange:AMEX

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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 10.51 10.52 10.47 10.49 41,328
01/17/2019 10.5 10.5 10.49 10.49 14,410
01/16/2019 10.48 10.5 10.47 10.49 65,345
01/15/2019 10.45 10.5195 10.45 10.48 5,830
01/14/2019 10.52 10.52 10.46 10.4689 3,671
01/11/2019 10.42 10.4301 10.42 10.43 11,747
01/10/2019 10.32 10.4 10.32 10.4 81,605
01/09/2019 10.28 10.32 10.27 10.32 99,325
01/08/2019 10.22 10.28 10.22 10.28 2,120
01/07/2019 10.14 10.2197 10.12 10.19 11,138
01/04/2019 10.141 10.143 10.13 10.13 3,201
01/03/2019 10.1593 10.2121 10.15 10.15 3,078
01/02/2019 10.08 10.2 10.0352 10.2 2,819
12/31/2018 10.01 10.0241 9.9771 10.002 13,117
12/28/2018 9.87 9.9599 9.87 9.9461 12,694
12/27/2018 9.84 9.9 9.84 9.9 5,444
12/26/2018 9.988 9.99 9.84 9.84 12,928
12/24/2018 9.89 9.89 9.8306 9.89 4,524
12/21/2018 9.8 9.87 9.8 9.82 6,904
12/20/2018 9.98 10.003 9.81 9.81 40,742
12/19/2018 10.13 10.13 9.87 9.92 23,196
12/18/2018 10.01 10.01 9.91 9.93 6,080
12/17/2018 10 10.02 9.98 9.98 18,172
12/14/2018 10.01 10.08 10 10.02 12,641
12/13/2018 10.02 10.035 10 10.02 10,450
12/12/2018 10.03 10.0868 10.03 10.06 3,916
12/11/2018 10.05 10.095 10.05 10.05 22,939
12/10/2018 10.06 10.1 10.06 10.07 1,921
12/07/2018 10.03 10.1 10.03 10.07 8,624
12/06/2018 10.05 10.0801 10.05 10.07 6,909
12/04/2018 10.02 10.1 10.02 10.04 12,374
12/03/2018 9.95 10.04 9.94 10.0025 11,004
11/30/2018 10.06 10.06 9.9482 9.95 5,490
11/29/2018 9.94 9.94 9.94 9.94 213
11/28/2018 9.95 9.95 9.9 9.91 29,037
11/27/2018 9.87 9.93 9.87 9.91 1,448
11/26/2018 9.9 9.9 9.88 9.89 3,726
11/23/2018 9.93 9.93 9.9037 9.9037 1,517
11/21/2018 9.8 9.81 9.8 9.81 1,672
11/20/2018 9.88 9.8899 9.8 9.8 3,587
11/19/2018 9.84 9.8942 9.84 9.88 5,897
11/16/2018 9.82 9.88 9.82 9.88 8,174
11/15/2018 9.87 9.874 9.87 9.87 688
11/14/2018 9.87 9.88 9.86 9.88 16,281
11/13/2018 9.84 9.895 9.84 9.895 2,454
11/12/2018 9.92 9.92 9.88 9.88 42,476
11/09/2018 9.92 10.05 9.92 9.97 23,105
11/08/2018 9.905 9.92 9.905 9.92 1,402
11/07/2018 9.95 9.96 9.91 9.91 4,444
11/06/2018 9.81 9.91 9.7975 9.91 11,824
11/05/2018 9.75 9.89 9.75 9.81 11,841
11/02/2018 9.92 9.92 9.85 9.8599 3,512
11/01/2018 9.9 9.93 9.89 9.93 20,063
10/31/2018 9.95 9.9599 9.91 9.91 7,967
10/30/2018 9.9 9.92 9.9 9.92 1,248
10/29/2018 9.9197 9.9197 9.9197 9.9197 00
10/26/2018 9.93 9.93 9.91 9.9197 5,259
10/25/2018 9.93 9.9345 9.89 9.89 18,958
10/24/2018 9.99 10 9.9066 9.9066 1,388
10/23/2018 9.911 9.92 9.89 9.89 11,174
10/22/2018 9.94 9.94 9.87 9.87 2,165
10/19/2018 9.94 9.95 9.91 9.94 29,653
10/18/2018 9.88 9.9495 9.88 9.94 18,005
*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