$20.84 +0.04 (%) Calgon Carbon Corp - NYSE

May. 29, 2015 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center