$22.07 -0.18 (%) Calgon Carbon Corp - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCC historical data

Date Open High Low Close Volume
4/17/201522.1122.2321.9022.07256,427
4/16/201522.3822.4022.1422.25345,201
4/15/201521.9922.4221.9222.42311,862
4/14/201521.7821.9921.7121.92293,444
4/13/201522.1022.2221.6521.80274,984
4/10/201521.4321.6121.2621.60244,090
4/9/201521.3921.5221.1621.29141,252
4/8/201521.4421.5321.2021.41257,184
4/7/201521.3321.5321.3321.44262,105
4/6/201521.0921.5821.0621.30232,262
4/2/201521.2321.3921.0921.16128,632
4/1/201521.0421.5521.0121.22356,197
3/31/201520.8621.1120.7821.07149,188
3/30/201520.8821.1020.8420.95137,810
3/27/201520.7820.8820.6420.78299,375
3/26/201520.6121.0020.6120.70216,408
3/25/201521.2421.2520.7020.71203,592
3/24/201521.1521.2920.9221.18258,072
3/23/201520.7321.0720.7321.03244,103
3/20/201520.8320.9120.5020.73527,465
3/19/201520.9421.0220.6020.70340,910
3/18/201520.7721.1220.5421.04315,939
3/17/201520.7420.9120.6920.81324,164
3/16/201520.7621.1020.5020.86359,558
3/13/201520.6420.7620.3520.66191,913
3/12/201520.2920.6920.2920.64219,892
3/11/201520.5020.5020.0720.15345,467
3/10/201520.5520.5920.3720.48270,821
3/9/201520.5120.7320.4120.69254,402
3/6/201520.5320.6620.3420.46279,473
3/5/201520.7720.7920.5420.73237,823
3/4/201520.5320.7720.4320.77225,707
3/3/201520.8020.8120.5820.64206,461
3/2/201520.6121.1520.5720.87307,462
2/27/201520.7821.0720.5920.63269,340
2/26/201520.7420.9220.6120.77132,042
2/25/201520.9621.0320.6920.74157,602
2/24/201520.9721.1920.8720.92209,017
2/23/201520.6620.9820.4520.97253,584
2/20/201521.4421.5420.5520.74336,020
2/19/201520.1721.5920.1721.37494,107
2/18/201519.8719.9619.6619.88237,962
2/17/201520.0720.3419.8819.94220,152
2/13/201519.8520.1819.8520.15236,718
2/12/201520.0020.1919.8319.87266,692
2/11/201519.6819.9619.6819.84264,555
2/10/201519.8019.8819.6119.77418,341
2/9/201519.9020.0019.6419.68447,065
2/6/201520.2720.4919.9319.94587,185
2/5/201520.0420.3319.9120.24359,259
2/4/201519.9220.2119.8219.96300,860
2/3/201520.0220.3619.9220.00301,343
2/2/201519.8019.9519.5219.89292,475
1/30/201519.8020.0819.6719.73307,990
1/29/201519.5520.0219.5520.01245,541
1/28/201519.7719.8119.4619.59284,002
1/27/201519.2719.6919.1619.57213,266
1/26/201519.3819.6319.2719.46403,247
1/23/201519.8019.8019.1919.35221,682
1/22/201519.2719.8019.1019.80206,745
1/21/201519.1819.4019.0219.13176,659
1/20/201519.6919.6919.2019.26177,923
1/16/201519.2819.7319.2819.64192,347
1/15/201519.9019.9019.3419.39343,754
1/14/201519.6319.8319.5119.81203,880
1/13/201519.7620.0419.6319.85348,727
1/12/201519.7319.7319.3219.55134,195
1/9/201520.0720.0919.6019.69128,668
1/8/201519.8020.2519.6020.12176,725
1/7/201519.6619.7719.4719.60204,557
1/6/201520.0120.1619.4619.57168,450
1/5/201520.3820.3819.8819.99169,918
1/2/201520.8520.8720.2420.46137,482
12/31/201420.8521.0820.7720.78177,493
12/30/201420.6120.9020.6120.76140,564
12/29/201420.7620.8520.2820.70329,089
12/26/201420.5220.9120.5120.76151,099
12/24/201420.2620.4720.1820.39126,256
12/23/201420.3120.5120.1720.19304,086
12/22/201420.0420.1119.8020.00234,412
12/19/201420.0220.1919.9320.00669,817
12/18/201419.7220.1519.6120.00289,450
12/17/201419.2819.5819.0719.48414,189
12/16/201419.3019.4619.0719.20417,239
12/15/201419.5819.7419.2819.30242,395
12/12/201420.1420.2619.4119.52302,436
12/11/201420.6520.9620.4120.45213,351
12/10/201421.1221.2820.4520.52236,787
12/9/201420.5421.3620.4321.24391,674
12/8/201420.9721.2320.7620.79240,970
12/5/201420.6021.0620.5120.98240,726
12/4/201420.8220.8520.4820.59217,964
12/3/201420.6820.9320.5420.81209,969
12/2/201420.3120.9620.3120.72194,333
12/1/201420.3920.4320.1620.28247,073
11/28/201420.8520.9120.4120.41160,743
11/26/201421.1421.1420.6020.74339,285
11/25/201421.2021.4821.1121.15190,262
11/24/201421.0521.2121.0021.18160,001
11/21/201421.5421.5420.9521.02317,975
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center