Quantcast

Corporate Capital Trust, Inc. Common Stock Historical Stock Prices

CCT 
$12.76
*  
0.09
0.7%
Get CCT Alerts
*Delayed - data as of Dec. 18, 2018 15:18 ET  -  Find a broker to begin trading CCT now
Exchange:NYSE

Community Rating:
View:    CCT Real Time
 
 
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 17-SEP-2018 TO 17-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.
15:18 12.90 13.53 12.73 12.76 896,322
12/17/2018 13.33 13.3753 12.81 12.85 844,160
12/14/2018 13.7 13.79 13.357 13.38 519,614
12/13/2018 13.78 13.83 13.665 13.8 671,576
12/12/2018 13.75 13.91 13.75 13.79 385,204
12/11/2018 14.07 14.1742 13.71 13.74 887,567
12/10/2018 14 14.0738 13.9335 14 626,984
12/07/2018 14.01 14.12 13.91 14.02 689,818
12/06/2018 13.88 14.06 13.8 13.94 829,923
12/04/2018 14.05 14.1004 13.96 14.05 565,125
12/03/2018 13.95 14.0334 13.9 14 448,426
11/30/2018 13.82 13.9416 13.81 13.88 342,855
11/29/2018 13.88 13.94 13.79 13.92 466,789
11/28/2018 13.68 13.93 13.65 13.92 705,370
11/27/2018 13.74 14.0009 13.67 13.69 686,239
11/26/2018 13.96 14.1 13.74 13.74 531,765
11/23/2018 13.64 13.89 13.6 13.85 118,251
11/21/2018 13.77 13.8402 13.67 13.75 493,440
11/20/2018 13.9 13.99 13.68 13.77 811,933
11/19/2018 13.99 14.04 13.9 14.03 364,289
11/16/2018 13.89 14.02 13.88 14 365,658
11/15/2018 13.94 14.0521 13.92 14.01 346,327
11/14/2018 14.11 14.186 13.97 13.99 417,515
11/13/2018 14.13 14.31 14.08 14.1 314,912
11/12/2018 14.33 14.44 14.09 14.13 548,182
11/09/2018 14.44 14.62 14.42 14.42 331,258
11/08/2018 14.83 14.89 14.4821 14.58 608,134
11/07/2018 14.74 14.87 14.68 14.83 382,131
11/06/2018 14.26 14.72 14.26 14.68 589,612
11/05/2018 13.9 14.5 13.9 14.41 472,720
11/02/2018 14.1 14.26 13.84 13.9 778,758
11/01/2018 13.99 14.3 13.885 14.12 353,037
10/31/2018 13.84 14.12 13.83 13.94 817,898
10/30/2018 13.8 13.97 13.6893 13.83 327,881
10/29/2018 14.12 14.21 13.7 13.83 379,306
10/26/2018 14 14.1 13.83 13.98 417,640
10/25/2018 14.17 14.26 14.0767 14.09 461,733
10/24/2018 14.3 14.35 14.1 14.11 378,129
10/23/2018 14.28 14.45 14.23 14.34 442,384
10/22/2018 14.56 14.62 14.37 14.37 394,717
10/19/2018 14.5 14.63 14.5 14.55 310,945
10/18/2018 14.59 14.66 14.51 14.54 321,580
10/17/2018 14.62 14.69 14.58 14.66 313,572
10/16/2018 14.74 14.79 14.56 14.7 417,981
10/15/2018 14.78 14.897 14.7 14.74 282,016
10/12/2018 14.99 15.0168 14.74 14.8 531,372
10/11/2018 15.08 15.23 14.82 14.87 404,830
10/10/2018 15.12 15.3001 15.08 15.2 663,524
10/09/2018 14.9 15.22 14.9 15.12 664,255
10/08/2018 14.92 15.03 14.78 14.89 371,545
10/05/2018 14.93 15.21 14.91 14.94 361,058
10/04/2018 15.12 15.19 14.82 14.99 680,770
10/03/2018 15.22 15.39 15.2 15.34 371,498
10/02/2018 15.17 15.32 15.12 15.28 418,765
10/01/2018 15.31 15.37 15.13 15.23 463,207
09/28/2018 15.2 15.48 15.2 15.26 465,086
09/27/2018 15.28 15.44 15.16 15.28 438,851
09/26/2018 15.7 15.783 15.69 15.7 334,320
09/25/2018 15.7 15.825 15.66 15.73 333,776
09/24/2018 15.78 15.92 15.6724 15.68 325,431
09/21/2018 16.01 16.01 15.75 15.9 383,933
09/20/2018 15.83 16.07 15.78 15.98 330,455
09/19/2018 15.85 16 15.56 15.75 477,079
09/18/2018 16.03 16.11 15.86 15.89 304,078
09/17/2018 15.96 16.15 15.96 16.04 192,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CCT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio