$15.25 -0.02 (%) Calgon Carbon Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/201615.2215.4615.2215.25185,327
9/28/201615.0415.3315.0115.27165,218
9/27/201614.9515.0214.5914.96358,625
9/26/201615.0815.1014.9215.02317,150
9/23/201614.9115.1414.8615.08257,542
9/22/201614.8215.0514.7914.99179,497
9/21/201614.6814.7414.4914.68184,043
9/20/201614.8114.8614.5214.52161,388
9/19/201614.4814.9014.4814.73191,495
9/16/201614.2514.4514.0614.39668,922
9/15/201614.2314.4214.2314.36158,993
9/14/201614.4514.4714.2614.26218,930
9/13/201614.8514.9614.4314.49226,226
9/12/201614.7515.0014.5814.97277,216
9/9/201615.2915.4514.7914.89624,682
9/8/201614.6615.7714.5315.38575,635
9/7/201614.6014.7414.5414.64208,227
9/6/201614.7214.7914.5314.63233,547
9/2/201614.6514.7414.5014.71129,181
9/1/201614.5114.6014.4214.58140,767
8/31/201614.5114.6714.4114.50219,628
8/30/201614.5914.7614.5014.5695,601
8/29/201614.5114.6814.4814.60157,471
8/26/201614.5414.6814.4214.49151,045
8/25/201614.2814.5314.2414.48155,353
8/24/201614.5014.6314.2714.29111,201
8/23/201614.5914.7114.4814.54164,843
8/22/201614.3114.5814.2414.57157,849
8/19/201614.2914.4514.2814.44129,041
8/18/201614.1314.4114.1314.35140,835
8/17/201614.1414.2014.0014.10333,520
8/16/201614.2514.3414.0414.14372,151
8/15/201614.0314.3614.0314.25236,809
8/12/201613.9714.0313.7613.99626,360
8/11/201614.0014.1113.9214.00220,170
8/10/201613.9314.1613.7714.00308,624
8/9/201613.4814.1513.4613.91522,386
8/8/201613.2513.4913.1613.49415,046
8/5/201614.0214.0212.8912.99667,276
8/4/201613.6813.9713.6813.94189,581
8/3/201613.6413.7513.4913.70244,999
8/2/201613.8613.9313.6613.66322,913
8/1/201613.8214.0313.6213.79246,972
7/29/201613.9013.9513.5013.80373,767
7/28/201614.1414.1413.8813.93131,867
7/27/201614.1114.1713.9614.11160,527
7/26/201613.8714.0413.7514.01118,346
7/25/201613.8713.8713.7613.86100,906
7/22/201613.9113.9713.7813.87116,468
7/21/201613.9014.0513.8113.91243,720
7/20/201613.9213.9613.7813.91219,645
7/19/201614.0214.1313.8413.94200,941
7/18/201613.9914.1313.9314.10225,239
7/15/201614.0314.1213.9613.99166,265
7/14/201613.9414.0913.8313.94363,485
7/13/201613.8113.8613.6413.76273,145
7/12/201613.6113.8713.5213.75249,904
7/11/201613.4313.5013.3113.46236,039
7/8/201613.2313.4513.1813.35282,474
7/7/201613.0813.2412.9313.02154,309
7/6/201612.8213.1612.7013.01288,247
7/5/201613.2313.2612.8012.92246,488
7/1/201613.1313.3113.0713.26267,056
6/30/201612.9513.2112.9013.15424,308
6/29/201613.0813.0812.9312.95233,297
6/28/201613.1213.2012.7512.88242,414
6/27/201613.2713.3912.8112.92525,598
6/24/201613.5013.5313.3013.481,171,898
6/23/201613.9214.0713.8613.99437,115
6/22/201614.0914.0913.7513.75375,944
6/21/201614.5414.5413.9814.00358,638
6/20/201614.7815.0314.5014.51306,840
6/17/201614.7314.8014.5214.64545,693
6/16/201614.3514.6114.2614.60217,316
6/15/201614.7414.8214.3514.38282,526
6/14/201614.7514.9114.4514.69196,720
6/13/201615.0115.0614.6914.78289,578
6/10/201615.0915.2415.0015.08274,533
6/9/201615.4715.5315.1715.24228,435
6/8/201615.8115.8415.5415.61193,318
6/7/201615.7615.9015.6915.72269,495
6/6/201615.5215.7615.5215.72292,197
6/3/201615.1315.5615.0315.50515,265
6/2/201615.0415.2715.0115.08375,649
6/1/201614.9615.2614.8115.17515,866
5/31/201614.7714.9914.6014.88395,545
5/27/201614.9015.0314.7114.74197,800
5/26/201615.0215.0214.8014.91194,002
5/25/201614.7014.9414.5714.90330,619
5/24/201614.6514.7114.5314.57464,978
5/23/201614.6114.7014.4914.54434,795
5/20/201614.4514.8814.3714.65282,298
5/19/201614.5914.7314.2414.37363,722
5/18/201614.8914.9514.4714.61400,585
5/17/201615.2415.3714.9115.00268,465
5/16/201615.1415.3115.0615.24187,533
5/13/201614.9915.1814.8415.02234,884
5/12/201615.3315.4214.8715.06332,883
5/11/201615.2515.5415.0815.11297,972
5/10/201615.0615.1914.8315.15237,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center