$20.74 0.00 (%) Calgon Carbon Corp - NYSE

Nov. 26, 2014 | 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
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
11/20/201420.8021.1720.7321.14153,523
11/19/201421.0121.1220.6320.84212,355
11/18/201420.9421.2320.8321.07260,220
11/17/201421.2121.2820.8420.86269,914
11/14/201421.2221.4221.2021.22224,749
11/13/201421.6021.7121.1621.17306,316
11/12/201421.6921.9021.5321.56269,811
11/11/201421.8822.0621.7621.81219,298
11/10/201421.4521.8821.3421.84244,310
11/7/201421.3421.4921.1721.46283,112
11/6/201420.7521.5020.5621.48359,216
11/5/201420.2420.7519.8420.50277,342
11/4/201420.6620.9420.5920.80172,514
11/3/201421.0221.0820.6120.69174,775
10/31/201421.1721.2020.7721.03318,745
10/30/201420.5020.8920.4420.76136,645
10/29/201420.6220.8220.4220.59148,842
10/28/201419.9720.6119.8820.58187,063
10/27/201419.8119.9519.5419.85158,765
10/24/201419.9419.9619.7319.88150,947
10/23/201419.7320.0519.6419.85170,111
10/22/201419.9520.0919.6019.60136,348
10/21/201419.7019.9519.5519.88177,001
10/20/201419.1119.6319.0319.62142,335
10/17/201419.1019.2819.0019.16385,393
10/16/201418.8519.1418.6318.98394,602
10/15/201418.7319.3418.5619.16266,381
10/14/201419.0019.3418.9419.00248,428
10/13/201418.9619.2918.7818.80313,461
10/10/201418.9119.1618.8318.91383,040
10/9/201419.2819.4118.8918.99248,206
10/8/201418.8219.3818.7719.31271,515
10/7/201419.1719.2018.8718.87224,132
10/6/201419.4519.4519.2119.28161,975
10/3/201419.4019.6219.1919.43286,359
10/2/201419.0919.3018.8319.16339,039
10/1/201419.4219.4619.1119.14230,520
9/30/201419.8719.9019.3819.38311,818
9/29/201419.7820.0319.7019.87217,479
9/26/201419.6720.1319.6619.98271,681
9/25/201419.7919.9019.4619.64425,050
9/24/201419.9520.0419.6419.92172,972
9/23/201420.0020.0919.8619.88167,136
9/22/201419.8720.1019.7820.01246,047
9/19/201420.1620.4019.7719.96851,451
9/18/201420.3320.4920.1320.19291,856
9/17/201420.4320.4320.1420.27210,675
9/16/201420.4820.5520.2320.36250,979
9/15/201420.6620.6620.4420.47188,792
9/12/201420.9821.0020.5220.71168,748
9/11/201420.8921.0720.8320.97135,599
9/10/201420.7021.1420.7020.98200,417
9/9/201420.9920.9920.6520.72151,342
9/8/201421.1121.1920.8820.95188,190
9/5/201421.0621.2020.9021.10127,435
9/4/201421.2121.3721.0521.16188,972
9/3/201421.3421.3520.8321.11203,690
9/2/201421.3521.4521.1221.30139,251
8/29/201421.1521.2821.0321.24130,880
8/28/201421.3021.3021.1221.16164,342
8/27/201421.2621.4721.1721.32192,766
8/26/201421.2121.3721.2021.30164,174
8/25/201421.5121.6021.1321.19172,505
8/22/201421.2321.5820.9621.45232,775
8/21/201421.0021.3220.8021.25201,799
8/20/201421.3921.3920.8920.98179,219
8/19/201421.4321.5521.3621.46125,330
8/18/201421.3121.5021.2521.49138,981
8/15/201421.5521.5720.8921.07172,280
8/14/201421.1921.3221.1121.3280,315
8/13/201421.2121.2821.1421.23138,153
8/12/201421.1121.3120.9121.10170,397
8/11/201420.7121.2820.5121.23275,943
8/8/201420.3820.8020.0620.56575,320
8/7/201421.6421.6421.3821.44309,102
8/6/201421.3521.5621.2921.48268,158
8/5/201421.6422.0221.5221.57241,924
8/4/201421.3421.7621.1721.69162,734
8/1/201421.1721.3121.0521.27282,565
7/31/201421.5721.6721.2021.20267,128
7/30/201422.0722.1321.7921.80157,158
7/29/201422.1122.2421.9121.92190,005
7/28/201421.9822.1821.8022.07168,110
7/25/201422.1622.3321.9421.98165,989
7/24/201422.5022.5622.2022.32135,065
7/23/201422.7322.7322.3922.50156,886
7/22/201422.1722.9122.1722.73320,802
7/21/201421.9622.1121.8022.10143,513
7/18/201421.9722.1821.9422.07293,270
7/17/201422.1922.4721.9922.01261,685
7/16/201422.3922.4322.1322.35188,074
7/15/201422.4622.6322.1722.35225,398
7/14/201422.3322.5522.0822.45218,173
7/11/201422.0522.1221.8622.05165,383
7/10/201422.1622.2621.9522.01320,507
7/9/201422.6622.7322.5322.61177,495
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center