$17.69 +0.09 (%) Calgon Carbon Corp - NYSE

Jul. 31, 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
7/31/201517.6617.7317.5517.69144,765
7/30/201517.3617.6717.3117.60159,320
7/29/201517.3117.7017.2517.43144,593
7/28/201517.0117.3516.9017.34289,907
7/27/201516.9417.1216.8916.96144,677
7/24/201517.3217.4016.9317.03216,827
7/23/201517.8617.9417.3117.32237,953
7/22/201518.0318.1017.7217.81151,156
7/21/201518.1218.2617.9118.06168,098
7/20/201518.2818.3618.0018.08163,190
7/17/201518.4318.4718.1718.25151,337
7/16/201518.5018.6018.3218.46230,380
7/15/201518.7318.8518.2918.41224,721
7/14/201518.6018.7918.5418.73193,279
7/13/201518.5218.6618.3918.61277,507
7/10/201518.2918.5018.2618.44227,925
7/9/201518.2518.4718.0418.06402,070
7/8/201518.3918.5517.8618.01432,927
7/7/201518.8218.9918.3818.57405,337
7/6/201518.8019.0818.7318.78305,353
7/2/201519.2819.2818.9419.01223,176
7/1/201519.5519.6919.1419.21326,891
6/30/201519.4119.7719.3219.38595,938
6/29/201520.9421.0819.2619.39994,116
6/26/201521.2921.3920.9921.08782,924
6/25/201520.9121.3320.8521.25334,930
6/24/201520.7920.9820.6520.82266,784
6/23/201520.5820.8920.4820.86306,220
6/22/201520.4620.6420.4320.60199,860
6/19/201520.4820.5320.2420.33693,519
6/18/201520.3020.5620.2120.42319,861
6/17/201520.3520.4520.1820.22211,308
6/16/201520.1820.2819.9820.27342,802
6/15/201520.8420.8420.0320.18359,144
6/12/201521.1421.1420.9321.07110,307
6/11/201521.1621.2521.0821.19128,181
6/10/201520.8821.3020.7721.18193,413
6/9/201520.7820.8920.6520.7595,425
6/8/201520.9921.1020.7420.7599,771
6/5/201520.9121.0820.7421.06227,568
6/4/201521.0521.1020.8820.97234,841
6/3/201520.8821.2720.8621.21261,405
6/2/201520.5320.9720.5120.84131,833
6/1/201520.8920.9220.5220.60167,812
5/29/201520.7920.9420.6020.76276,123
5/28/201521.0321.0820.6420.80217,478
5/27/201520.9021.0620.7621.04144,346
5/26/201521.0021.0420.6720.85192,113
5/22/201521.3821.4121.1421.15116,550
5/21/201521.4021.5421.2221.38188,372
5/20/201521.4321.4721.2721.38195,685
5/19/201521.6121.6421.3221.47119,098
5/18/201521.6421.7021.4821.62181,842
5/15/201521.6921.8321.4621.63128,810
5/14/201521.2021.7421.2021.64292,339
5/13/201521.2221.3620.9021.12331,608
5/12/201521.5521.6221.1621.18387,653
5/11/201521.8721.9021.6321.64154,650
5/8/201522.4822.5821.6621.83384,857
5/7/201521.9622.6321.6722.27294,341
5/6/201522.3622.4722.0522.27264,045
5/5/201522.3522.5522.2322.31288,291
5/4/201522.5822.7522.3322.39203,006
5/1/201522.2122.7022.2022.55238,676
4/30/201522.8022.9222.1922.19408,684
4/29/201522.9823.1622.8922.93253,404
4/28/201522.8723.0822.7223.06295,113
4/27/201522.7823.2022.7622.91513,466
4/24/201522.6522.6922.5022.61144,452
4/23/201522.4122.6522.2722.57198,365
4/22/201522.4422.5622.2022.40150,504
4/21/201522.7122.8022.3222.44264,541
4/20/201522.2422.6422.2022.64328,167
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!