Quantcast

Historical Stock Prices

CCS 
$27.4
*  
0.85
3.01%
Get CCS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading CCS now
Exchange:NYSE
Industry: Capital Goods
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 27.15 27.45 26.505 27.4 1,207,725
09/20/2018 28.75 28.75 28.055 28.25 371,179
09/19/2018 28.85 29.1 28.45 28.7 227,017
09/18/2018 28.9 29.825 28.85 28.9 590,467
09/17/2018 29.05 29.45 28.8 28.95 306,313
09/14/2018 28.85 29.55 28.5 29.15 385,702
09/13/2018 28.8 28.8 28.15 28.7 430,617
09/12/2018 28.7 29.1 28.35 28.75 446,162
09/11/2018 27.95 28.95 27.9 28.7 336,891
09/10/2018 28 28.2 27.5 27.95 194,304
09/07/2018 28.55 28.7 27.95 28.05 322,532
09/06/2018 29 29.35 28.75 28.75 181,989
09/05/2018 29.65 29.65 28.8 28.95 210,100
09/04/2018 29.4 29.95 29.1 29.65 231,243
08/31/2018 28.75 29.3 28.75 29.25 157,626
08/30/2018 29.25 29.5 28.6 28.9 304,083
08/29/2018 29.4 29.45 28.4 29.35 422,779
08/28/2018 29.65 29.7 29 29.3 132,810
08/27/2018 29.4 29.8 29.15 29.6 217,186
08/24/2018 29.1 29.6 29.05 29.25 141,520
08/23/2018 29.3 29.3 28.95 29.1 152,477
08/22/2018 29.85 30 29.05 29.3 147,560
08/21/2018 29.75 30.7 29.7 30 409,332
08/20/2018 29.25 29.55 28.9 29.25 106,316
08/17/2018 29.1 29.3 28.95 29.15 185,714
08/16/2018 29.45 29.65 28.85 29.25 381,346
08/15/2018 29.45 29.8 29.1 29.35 225,818
08/14/2018 29.55 30.1 29.4 29.55 234,218
08/13/2018 30.65 30.65 29.3 29.45 231,090
08/10/2018 30.9 31.325 30.55 30.8 162,151
08/09/2018 30.35 31.35 30.3 31.1 226,157
08/08/2018 29.4 30.45 29.15 30.35 328,558
08/07/2018 29.5 30.15 29.15 29.3 430,908
08/06/2018 30.4 30.4 28.9 29.5 432,389
08/03/2018 32.65 32.95 29.65 30.6 753,783
08/02/2018 30.6 31.8 30.45 31.15 376,624
08/01/2018 30.5 31.275 30.2 30.9 321,629
07/31/2018 29.8 30.7 29.6 30.5 353,521
07/30/2018 29.95 30.2 29.4 29.65 230,392
07/27/2018 31.4 31.55 29.8 29.95 523,495
07/26/2018 31.2 31.575 30.5 31.45 459,264
07/25/2018 32 32 30.25 31.1 617,877
07/24/2018 32.55 32.75 31.8 31.95 216,294
07/23/2018 32.95 33.2 32.35 32.4 142,042
07/20/2018 33.6 33.75 32.9 33 178,410
07/19/2018 33.25 33.8 33.15 33.55 253,438
07/18/2018 32.95 33.7 32.75 33.3 467,352
07/17/2018 32.4 33.3 32.4 33.2 126,817
07/16/2018 32 32.6 31.85 32.45 129,308
07/13/2018 32.15 32.25 31.75 31.9 202,516
07/12/2018 32 32.2 31.35 31.95 104,638
07/11/2018 31.7 32.25 31.7 31.75 110,849
07/10/2018 32.1 32.45 31.65 31.9 183,155
07/09/2018 32.2 32.45 31.8 32.05 155,388
07/06/2018 32.15 32.55 31.7 32 215,630
07/05/2018 31.65 31.95 31.05 31.85 202,495
07/03/2018 31.45 31.75 31.3 31.45 82,485
07/02/2018 31.35 31.8 30.95 31.35 140,737
06/29/2018 31.45 31.9 31.45 31.55 151,213
06/28/2018 30.9 31.35 30.7 31.15 174,272
06/27/2018 31.8 31.8 30.55 31.05 216,743
06/26/2018 31.55 31.95 31.25 31.65 391,581
06/25/2018 31.3 31.35 30.45 30.9 348,791
06/22/2018 31.75 31.8 30.25 31.3 854,114
06/21/2018 31.8 32.1 31.15 31.55 239,881
*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