Quantcast

Historical Stock Prices

CCO 
$5.43
*  
0.24
4.62%
Get CCO Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading CCO now
Exchange:NYSE
Industry: Consumer Services
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 07-SEP-2018 TO 07-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.
12/07/2018 5.17 5.55 5.16 5.43 125,058
12/06/2018 4.88 5.27 4.71 5.19 190,235
12/04/2018 5.15 5.34 4.92 4.94 102,177
12/03/2018 5.15 5.28 5.1 5.15 106,921
11/30/2018 5.05 5.19 5.05 5.11 138,649
11/29/2018 5.27 5.35 5 5.12 76,000
11/28/2018 5.12 5.4 5.09 5.32 60,370
11/27/2018 5.18 5.24 5.1 5.12 38,295
11/26/2018 5.27 5.29 5.17 5.23 40,057
11/23/2018 5.1 5.28 4.9949 5.23 22,056
11/21/2018 5.2 5.24 5.12 5.16 25,968
11/20/2018 5.08 5.11 4.97 5.03 55,197
11/19/2018 5.26 5.3899 5.1 5.13 45,711
11/16/2018 5.24 5.37 5.14 5.29 101,431
11/15/2018 5.27 5.82 5.17 5.28 175,079
11/14/2018 5.66 5.66 5.28 5.29 57,778
11/13/2018 5.73 5.74 5.49 5.6 58,734
11/12/2018 5.81 5.81 5.32 5.71 45,323
11/09/2018 6.18 6.2 5.53 5.81 64,628
11/08/2018 6.05 6.25 5.98 6.2 509,003
11/07/2018 5.75 6 5.635 5.97 81,760
11/06/2018 5.73 5.79 5.6102 5.71 60,184
11/05/2018 5.88 5.98 5.69 5.73 33,865
11/02/2018 5.89 5.96 5.79 5.86 68,123
11/01/2018 5.86 5.9 5.82 5.88 113,649
10/31/2018 5.89 5.9 5.77 5.82 84,283
10/30/2018 5.59 5.82 5.55 5.8 58,009
10/29/2018 5.8 5.84 5.6 5.61 80,806
10/26/2018 5.77 5.8 5.59 5.71 75,021
10/25/2018 5.72 5.955 5.7 5.81 67,954
10/24/2018 5.91 5.98 5.53 5.68 333,697
10/23/2018 6.05 6.0775 5.87 5.92 75,998
10/22/2018 6.21 6.25 6.12 6.14 80,871
10/19/2018 6.05 6.22 6.05 6.17 85,513
10/18/2018 6.16 6.23 6.06 6.15 147,007
10/17/2018 6.12 6.22 6.02 6.16 143,494
10/16/2018 5.91 6.1 5.86 6.09 84,518
10/15/2018 5.76 6 5.76 5.91 66,991
10/12/2018 6 6.06 5.77 5.85 76,465
10/11/2018 5.98 6.1 5.82 5.9 100,677
10/10/2018 6.25 6.33 6 6.02 94,463
10/09/2018 6.23 6.32 6.2 6.24 134,083
10/08/2018 6.23 6.38 6.18 6.25 200,524
10/05/2018 6.18 6.23 6.11 6.19 101,121
10/04/2018 6.13 6.21 5.92 6.16 149,546
10/03/2018 6.2 6.31 6.0321 6.15 264,419
10/02/2018 6.08 6.36 6.08 6.16 153,277
10/01/2018 5.95 6.22 5.95 6.08 191,233
09/28/2018 5.85 6 5.8001 5.95 131,081
09/27/2018 5.7 5.9 5.6888 5.8 104,803
09/26/2018 5.95 6.05 5.6 5.75 512,232
09/25/2018 5.8 6.05 5.8 5.95 196,238
09/24/2018 5.8 5.8955 5.7 5.8 122,539
09/21/2018 5.45 5.85 5.3886 5.85 387,528
09/20/2018 5.6 5.65 5.4 5.5 139,538
09/19/2018 5.45 5.55 5.45 5.55 92,889
09/18/2018 5.4 5.55 5.303 5.45 109,877
09/17/2018 5.35 5.45 5.35 5.4 83,405
09/14/2018 5.35 5.5 5.251 5.35 117,525
09/13/2018 5.35 5.5 5.3 5.35 96,879
09/12/2018 5.35 5.45 5.15 5.35 269,866
09/11/2018 4.95 5.4 4.95 5.3 203,703
09/10/2018 4.45 4.925 4.45 4.9 167,762
09/07/2018 4.5 4.5 4.45 4.45 60,198
*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