Quantcast

Historical Stock Prices

CCB 
$14.83
*  
0.17
1.13%
Get CCB Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading CCB now
Exchange:NASDAQ
Industry: Finance
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 23-MAY-2019 TO 23-AUG-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.
08/23/2019 15.5 15.5 14.65 14.83 15,199
08/22/2019 14.67 15.22 14.61 15 141,071
08/21/2019 14.78 14.8 14.67 14.67 6,427
08/20/2019 15.5523 15.5523 14.67 14.76 11,432
08/19/2019 14.9 14.9 14.7 14.81 14,331
08/16/2019 14.75 14.9751 14.6 14.9 13,881
08/15/2019 14.83 14.83 14.62 14.64 6,953
08/14/2019 14.9 14.9674 14.7 14.71 11,586
08/13/2019 15.44 15.57 14.9 14.98 16,645
08/12/2019 15.16 15.6355 15 15.04 8,966
08/09/2019 15.29 15.35 14.98 15.2 13,651
08/08/2019 14.8 15.1 14.63 14.85 41,309
08/07/2019 15.013 15.13 14.9 14.9 9,789
08/06/2019 15.3888 15.4264 14.96 15.15 15,259
08/05/2019 15.59 15.59 15.17 15.17 10,112
08/02/2019 15.544 15.75 15.43 15.6 5,568
08/01/2019 15.738 15.99 15.52 15.61 9,798
07/31/2019 15.9 16.25 15.7999 15.89 16,668
07/30/2019 15.8 16.21 15.726 15.99 23,889
07/29/2019 15.99 16 15.66 15.99 6,252
07/26/2019 15.26 16 15.26 15.87 19,152
07/25/2019 15.4 15.5 15.33 15.35 5,815
07/24/2019 15.2 15.5 15.0852 15.35 8,836
07/23/2019 15.39 15.39 15.2 15.21 8,918
07/22/2019 15.03 15.47 15.03 15.35 15,712
07/19/2019 14.9 15.11 14.86 15.11 68,213
07/18/2019 15.02 15.02 14.91 15 13,850
07/17/2019 15.5 15.61 15.02 15.03 33,686
07/16/2019 15.03 15.6329 15.03 15.3 26,215
07/15/2019 15.76 15.76 15.085 15.14 85,274
07/12/2019 15.29 15.98 15.13 15.86 30,799
07/11/2019 15.14 15.14 14.8 15.08 16,272
07/10/2019 15.37 15.37 15.12 15.13 9,554
07/09/2019 15.37 15.37 15.16 15.26 9,857
07/08/2019 15.22 15.37 15.12 15.22 11,254
07/05/2019 15.22 15.44 15.07 15.35 9,057
07/03/2019 15 15.35 14.98 15.35 13,669
07/02/2019 15.31 15.45 14.9574 15.02 31,287
07/01/2019 15.33 15.7088 15.17 15.17 47,969
06/28/2019 15.29 15.47 15.143 15.47 265,485
06/27/2019 15.325 15.325 15.07 15.28 23,128
06/26/2019 15.45 15.45 15.255 15.35 5,075
06/25/2019 15.27 15.2843 15.2 15.27 9,329
06/24/2019 15.49 15.5 15.27 15.31 7,278
06/21/2019 15.67 15.87 15.32 15.4 21,633
06/20/2019 15.78 15.97 15.6717 15.89 6,816
06/19/2019 15.51 15.88 15.27 15.87 11,627
06/18/2019 15.61 15.85 15.27 15.37 11,730
06/17/2019 15.77 15.9 15.4132 15.6 12,201
06/14/2019 15.58 15.85 15.4 15.54 9,364
06/13/2019 16.44 16.44 15.8 15.89 19,805
06/12/2019 16.86 16.86 16.31 16.55 11,774
06/11/2019 16.6 17 16.4 16.99 12,942
06/10/2019 15.93 16.6 15.93 16.6 9,742
06/07/2019 16.25 16.45 15.9 16.13 7,120
06/06/2019 16.2 16.25 16.1 16.14 5,570
06/05/2019 16.6 16.6 16.02 16.09 12,989
06/04/2019 16.6 16.6 16.4 16.59 9,487
06/03/2019 16.16 16.81 15.66 16.58 16,580
05/31/2019 16.22 16.25 15.74 16.06 10,453
05/30/2019 16.26 16.26 15.738 16.09 15,448
05/29/2019 15.93 16.35 15.9162 16.05 7,427
05/28/2019 15.84 16.2575 15.84 16.02 4,663
05/24/2019 15.78 16.3107 15.5 16 21,291
05/23/2019 15.82 16.31 15.63 15.66 9,365
*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