Quantcast
CCOI

Historical Stock Prices

$50.02
*  
1.36
2.79%
Get CCOI Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading CCOI now
Exchange:NASDAQ
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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 48.5 50.24 48.11 50.05 345,089
11/15/2018 48.61 49.01 48.13 48.66 210,698
11/14/2018 49.1 49.98 48.77 49.3 283,770
11/13/2018 49.03 49.71 48.65 48.86 229,851
11/12/2018 50.01 50.06 48.86 49.02 306,044
11/09/2018 50.7 50.7 48.91 50.05 273,093
11/08/2018 51.32 51.32 49.69 51.25 288,851
11/07/2018 51.55 52.38 50.83 51.71 330,651
11/06/2018 50.82 52.09 50.715 51.14 278,345
11/05/2018 50.39 50.98 49.58 50.76 766,078
11/02/2018 49.94 51.2773 49.89 49.98 374,702
11/01/2018 54.31 56.44 48.93 49.59 747,284
10/31/2018 52.47 53.23 51.805 51.98 353,699
10/30/2018 51.24 52.58 50.95 52.08 233,852
10/29/2018 51.2 52.65 50.61 51.23 211,580
10/26/2018 51.18 51.37 49.45 50.65 340,666
10/25/2018 51.39 52.295 50.98 51.78 318,533
10/24/2018 51.99 52.73 51.11 51.11 385,233
10/23/2018 51.77 52.6 50.62 51.98 269,443
10/22/2018 52.34 53.64 52.13 52.57 285,883
10/19/2018 51.6 52.49 51.31 52.32 213,888
10/18/2018 52 52.07 50.88 51.69 242,643
10/17/2018 51.23 52.02 50.66 51.99 249,956
10/16/2018 49.95 51.47 49.605 51.17 180,280
10/15/2018 48.57 50.79 48.35 49.96 387,497
10/12/2018 49.57 49.615 48.165 48.71 291,257
10/11/2018 50.43 51.06 48.71 48.83 422,926
10/10/2018 51.57 52.43 50.41 50.48 368,891
10/09/2018 52.44 53.13 51.5 51.59 333,381
10/08/2018 54 54.66 50.72 52.61 610,888
10/05/2018 55.61 55.95 55 55.03 387,738
10/04/2018 56.03 56.28 55.025 55.45 258,196
10/03/2018 56.14 56.97 55.51 56.03 366,897
10/02/2018 55.16 56.34 55.11 55.76 373,624
10/01/2018 55.8 56 55.23 55.39 253,299
09/28/2018 55.9 56.15 55.15 55.8 320,605
09/27/2018 55.65 56.5 55.305 56.1 150,153
09/26/2018 56.2 56.55 55.45 55.5 244,247
09/25/2018 55.6 56.2 55.25 55.95 202,810
09/24/2018 54.9 55.525 54.5 55.45 147,836
09/21/2018 55.45 56.05 54.45 54.8 482,713
09/20/2018 55.3 55.875 54.2 55.45 168,906
09/19/2018 56.2 56.45 55.35 55.45 172,924
09/18/2018 55.45 56.25 55.4 56.1 287,674
09/17/2018 55.05 55.7 54.45 55.55 409,276
09/14/2018 55.15 55.4 54.325 54.95 200,160
09/13/2018 55.25 55.425 54.65 55 177,637
09/12/2018 55.1 55.2 54.3 54.875 173,820
09/11/2018 54.95 55.85 54.7 54.9 184,183
09/10/2018 54.9 55.15 54.5 55 150,330
09/07/2018 54.8 55.2 54.5 54.95 198,705
09/06/2018 54.75 55.25 54.625 54.95 220,936
09/05/2018 53.55 54.9 53.45 54.65 137,323
09/04/2018 54.5 54.5 53.5 53.8 311,315
08/31/2018 54.4 54.825 54 54.7 236,833
08/30/2018 54.55 54.7 53.975 54.35 202,427
08/29/2018 54.5 54.56 53.6 54.5 252,000
08/28/2018 54.2 54.65 53.95 54.45 151,330
08/27/2018 53.65 54.575 53.35 54.25 219,040
08/24/2018 52.7 53.85 52.205 53.65 165,862
08/23/2018 52.8 52.85 52.35 52.4 109,386
08/22/2018 52.95 53.05 52.05 52.85 150,591
08/21/2018 53 53.6 52.7 53 175,320
08/20/2018 53 53.2 52.25 52.65 118,268
08/17/2018 52.85 53.1 52.1 52.7 190,260
08/16/2018 52.1 54.1 52.1 53.15 202,977
*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