Quantcast

Historical Stock Prices

CCC 
$10.44
*  
0.20
1.95%
Get CCC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CCC now
Exchange:NYSE
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 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 10.25 10.51 10.22 10.44 8,333,928
01/17/2019 10.06 10.29 10.06 10.24 4,140,076
01/16/2019 9.91 10.1 9.91 10.05 8,078,520
01/15/2019 9.93 9.95 9.91 9.93 1,396,427
01/14/2019 10 10 9.89 9.9 5,603,563
01/11/2019 9.6 9.6 9.57 9.59 58,656
01/10/2019 9.6 9.6 9.6 9.6 1,150
01/09/2019 9.6 9.6 9.57 9.59 2,098,315
01/08/2019 9.6 9.6 9.575 9.59 289,260
01/07/2019 9.61 9.61 9.56 9.58 244,742
01/04/2019 9.55 9.6 9.55 9.6 38,058
01/03/2019 9.58 9.6 9.56 9.58 354,115
01/02/2019 9.53 9.58 9.53 9.58 229,837
12/31/2018 9.57 9.57 9.54 9.55 4,529
12/28/2018 9.56 9.57 9.55 9.55 39,094
12/27/2018 9.53 9.57 9.53 9.57 6,439
12/26/2018 9.54 9.54 9.54 9.54 1,309
12/24/2018 9.57 9.57 9.54 9.54 6,240
12/21/2018 9.56 9.57 9.54 9.54 74,691
12/20/2018 9.55 9.57 9.54 9.57 4,130
12/19/2018 9.54 9.56 9.54 9.54 111,175
12/18/2018 9.54 9.55 9.54 9.54 666,900
12/17/2018 9.53 9.56 9.52 9.55 904,225
12/14/2018 9.56 9.56 9.56 9.56 138,628
12/13/2018 9.56 9.5669 9.56 9.56 35,961
12/12/2018 9.56 9.58 9.55 9.56 95,005
12/11/2018 9.6 9.6 9.54 9.55 1,546,403
12/10/2018 9.56 9.56 9.54 9.54 510,989
12/07/2018 9.57 9.57 9.57 9.57 1,000
12/06/2018 9.6 9.6 9.56 9.56 392,124
12/04/2018 9.52 9.6 9.52 9.57 52,710
12/03/2018 9.57 9.57 9.57 9.57 00
11/30/2018 9.57 9.57 9.57 9.57 205
11/29/2018 9.55 9.6 9.55 9.55 377,085
11/28/2018 9.56 9.56 9.5483 9.56 37,140
11/27/2018 9.55 9.55 9.55 9.55 36,756
11/26/2018 9.58 9.58 9.5 9.5599 90,010
11/23/2018 9.55 9.57 9.55 9.55 530,102
11/21/2018 9.63 9.63 9.58 9.58 2,005
11/20/2018 9.5561 9.56 9.5561 9.5566 1,715
11/19/2018 9.55 9.56 9.55 9.5545 210,625
11/16/2018 9.56 9.56 9.56 9.56 109
11/15/2018 9.58 9.58 9.58 9.58 00
11/14/2018 9.54 9.59 9.54 9.58 6,910
11/13/2018 9.5833 9.5833 9.5833 9.5833 2,000
11/12/2018 9.5999 9.5999 9.5999 9.5999 00
11/09/2018 9.5999 9.5999 9.5999 9.5999 400
11/08/2018 9.55 9.58 9.53 9.56 131,007
11/07/2018 9.6 9.6 9.6 9.6 00
11/06/2018 9.62 9.62 9.55 9.6 107,307
11/05/2018 9.6 9.6 9.54 9.6 251,200
11/02/2018 9.54 9.61 9.54 9.61 1,000,109
11/01/2018 9.6 9.6 9.6 9.6 00
10/31/2018 9.6 9.6 9.6 9.6 00
10/30/2018 9.6 9.6 9.6 9.6 20,101
10/29/2018 9.7 9.7 9.6 9.6 261,100
*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