Quantcast
CCOI

Historical Stock Prices

$54.8
*  
0.65
1.17%
Get CCOI Alerts
*Delayed - data as of Sep. 21, 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
08/15/2018 52.2 52.7 51.7 52.3 273,382
08/14/2018 51.2 52.6 51.2 52.25 154,784
08/13/2018 50.5 51.5 50.5 51.05 187,244
08/10/2018 49.85 50.9 49.65 50.65 238,394
08/09/2018 50 50.85 49.775 50 169,151
08/08/2018 50.05 50.2 49.7 49.8 193,160
08/07/2018 50.5 50.55 49.8 50.1 255,072
08/06/2018 50.55 50.85 49.15 50.25 337,708
08/03/2018 50.85 51.7 50.45 50.475 138,375
08/02/2018 51.4 52.05 46.9 51.1 322,602
08/01/2018 51.95 52.65 51.55 52.45 491,379
07/31/2018 52.3 52.75 51.75 51.95 302,613
07/30/2018 52.5 52.9 51.7 51.95 269,019
07/27/2018 53 53.1 51.9 52.2 160,820
07/26/2018 52.6 53.4 52.125 52.85 272,348
07/25/2018 52.15 52.65 51.65 52.5 184,619
07/24/2018 53.05 53.05 51.8 52.15 192,957
07/23/2018 52.7 52.85 52 52.65 174,547
07/20/2018 52.8 53.25 52.35 52.5 133,587
07/19/2018 52.75 53.15 52.2 52.75 213,802
07/18/2018 53.9 53.95 52.55 52.6 228,273
07/17/2018 53.85 54.85 53.85 54.3 153,495
07/16/2018 54.2 54.2 53.65 54.1 153,718
07/13/2018 53.8 55.625 53.8 54.2 179,311
07/12/2018 52.3 53.8 51.95 53.75 210,703
07/11/2018 54.4 54.4 51.45 52 382,091
07/10/2018 55.7 56.125 54.7 54.9 221,390
07/09/2018 56.25 56.7 55.5 55.75 258,240
07/06/2018 55.65 56.25 55.45 56.15 180,631
07/05/2018 54.95 55.65 54.55 55.4 188,948
07/03/2018 54 57.65 53.8 54.7 109,240
07/02/2018 53 53.925 52.4 53.9 370,160
06/29/2018 53.85 54 53.325 53.4 210,905
06/28/2018 53 56.125 52.85 53.8 239,606
06/27/2018 53.55 53.95 52.9 52.9 219,256
06/26/2018 53.8 54.05 53.4 53.6 205,039
06/25/2018 54.45 56.225 53.475 53.75 168,545
06/22/2018 54.6 55 54.25 54.7 344,823
06/21/2018 55.5 55.625 54.15 54.25 183,096
*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