Quantcast

Corporate Capital Trust, Inc. Common Stock Historical Stock Prices

CCT 
$16.5692
*  
0.0292
0.18%
Get CCT Alerts
*Delayed - data as of Aug. 21, 2018 14:21 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-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.
14:21 16.61 16.67 16.47 16.5692 195,492
08/20/2018 16.48 16.6599 16.46 16.54 269,033
08/17/2018 16.5 16.56 16.43 16.48 193,498
08/16/2018 16.56 16.68 16.54 16.54 179,762
08/15/2018 16.43 16.52 16.42 16.5 229,856
08/14/2018 16.3 16.52 16.29 16.48 396,558
08/13/2018 16.5 16.74 16.26 16.26 236,413
08/10/2018 16.71 16.86 16.53 16.58 295,774
08/09/2018 16.88 17.01 16.8 16.86 248,302
08/08/2018 17 17.08 16.8 16.87 300,183
08/07/2018 17 17.14 16.98 17 251,714
08/06/2018 17 17.2 16.98 17.01 276,267
08/03/2018 16.98 17.1 16.98 17.03 211,477
08/02/2018 17.07 17.1 17 17.02 284,256
08/01/2018 17 17.07 16.9317 17.04 365,582
07/31/2018 16.91 17.03 16.76 17.03 466,358
07/30/2018 17.04 17.1716 16.8 16.87 574,762
07/27/2018 16.93 17.05 16.87 17.04 482,166
07/26/2018 16.94 17.02 16.85 16.93 321,081
07/25/2018 16.9 16.95 16.85 16.9 249,951
07/24/2018 16.56 16.89 16.52 16.89 568,683
07/23/2018 17 17.05 16.58 16.68 553,167
07/20/2018 16.85 16.94 16.69 16.73 256,870
07/19/2018 16.88 17.2 16.8 16.86 511,980
07/18/2018 16.54 16.93 16.54 16.91 411,784
07/17/2018 16.35 16.73 16.35 16.55 475,760
07/16/2018 16.35 16.49 16.26 16.39 249,914
07/13/2018 16.25 16.48 16.23 16.36 228,261
07/12/2018 16.57 16.6032 16.33 16.35 251,479
07/11/2018 16.5 16.72 16.49 16.6 390,122
07/10/2018 16.31 16.75 16.31 16.59 674,113
07/09/2018 16.25 16.38 16.2 16.25 267,419
07/06/2018 16 16.41 16 16.14 465,355
07/05/2018 15.93 16.14 15.9124 16.02 269,439
07/03/2018 15.75 16.1575 15.7 15.98 241,229
07/02/2018 15.54 15.94 15.54 15.82 279,644
06/29/2018 15.79 16.24 15.59 15.62 373,696
06/28/2018 15.56 15.87 15.43 15.72 507,074
06/27/2018 16.25 16.3 15.98 15.98 430,715
06/26/2018 16.25 16.36 16.17 16.25 308,686
06/25/2018 16.34 16.45 16.21 16.22 402,064
06/22/2018 16.41 16.59 16.37 16.37 270,244
06/21/2018 16.5 16.55 16.371 16.41 249,683
06/20/2018 16.65 16.68 16.48 16.52 312,238
06/19/2018 16.63 16.67 16.549 16.62 237,598
06/18/2018 16.63 16.6841 16.53 16.58 233,747
06/15/2018 16.67 16.7493 16.59 16.6 338,796
06/14/2018 16.64 16.78 16.51 16.75 302,864
06/13/2018 16.57 16.72 16.56 16.64 351,584
06/12/2018 16.65 16.78 16.55 16.6 597,151
06/11/2018 16.73 16.78 16.52 16.62 361,778
06/08/2018 16.59 16.72 16.57 16.71 233,549
06/07/2018 16.63 16.78 16.59 16.6 321,366
06/06/2018 16.63 16.725 16.63 16.66 312,328
06/05/2018 16.63 16.7668 16.57 16.59 324,951
06/04/2018 16.43 16.67 16.43 16.67 339,263
06/01/2018 16.49 16.57 16.37 16.4 327,998
05/31/2018 16.51 16.61 16.35 16.45 396,407
05/30/2018 16.47 16.6 16.46 16.52 317,230
05/29/2018 16.6 16.6 16.34 16.44 343,983
05/25/2018 16.59 16.759 16.5 16.66 307,573
05/24/2018 16.39 16.66 16.341 16.6 309,569
05/23/2018 16.5 16.5 16.32 16.4 488,506
05/22/2018 16.65 16.67 16.42 16.54 448,979
05/21/2018 16.58 16.78 16.58 16.7 350,970
*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