$17.93 +0.03 (%) Calgon Carbon Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 02:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCC historical data

Date Open High Low Close Volume
12/5/201617.9018.1017.7517.90205,167
12/2/201617.7017.9517.7017.80130,693
12/1/201617.8018.1317.6017.65195,338
11/30/201617.9017.9617.7017.70172,912
11/29/201617.3017.9517.3017.70212,909
11/28/201617.9518.0017.3517.40224,789
11/25/201617.8518.0517.8017.95129,413
11/23/201618.1018.1317.7517.80193,459
11/22/201618.2518.2517.8518.25464,102
11/21/201617.6517.9517.5017.80346,914
11/18/201617.0517.5517.0017.55238,275
11/17/201617.2517.3016.9017.00597,668
11/16/201616.7517.2316.7517.15537,382
11/15/201616.2517.0016.1016.90239,065
11/14/201616.4516.6016.2016.40255,899
11/11/201616.2016.6516.0516.40337,604
11/10/201615.6016.3015.5316.15306,268
11/9/201614.7015.4814.4515.45427,104
11/8/201614.8515.0014.7314.90235,348
11/7/201615.1015.1014.8014.85202,396
11/4/201615.1015.1514.6514.85276,733
11/3/201614.8015.4514.8014.95279,306
11/2/201615.1515.4515.0015.05180,231
11/1/201615.8015.8015.2015.30153,282
10/31/201615.5515.8015.5015.80160,921
10/28/201615.6515.7215.4915.6399,403
10/27/201615.5915.7515.4415.61156,726
10/26/201615.5915.7015.4515.54131,693
10/25/201615.9815.9815.6215.62126,014
10/24/201615.9216.1115.8215.98212,488
10/21/201615.6015.9315.5915.89175,965
10/20/201615.6615.8215.5315.81148,076
10/19/201615.8515.8615.6915.74125,104
10/18/201616.0416.0415.7115.79119,554
10/17/201615.7415.8515.6615.70134,173
10/14/201615.9916.0415.6615.78241,255
10/13/201615.8916.4315.7715.91177,307
10/12/201616.1216.1716.0216.10139,639
10/11/201616.2516.3615.9516.10428,036
10/10/201616.2716.5016.1616.37245,462
10/7/201616.4116.4515.9516.13421,683
10/6/201616.0416.4315.9816.42256,929
10/5/201615.7916.2715.7116.14462,619
10/4/201615.8216.1415.4315.70512,411
10/3/201615.1915.2215.0015.02185,453
9/30/201615.3515.3515.1215.17187,408
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center