$20.63 -0.14 (%) Calgon Carbon Corp - NYSE

Feb. 27, 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
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
1/2/201520.8520.8720.2420.46137,482
12/31/201420.8521.0820.7720.78177,493
12/30/201420.6120.9020.6120.76140,564
12/29/201420.7620.8520.2820.70329,089
12/26/201420.5220.9120.5120.76151,099
12/24/201420.2620.4720.1820.39126,256
12/23/201420.3120.5120.1720.19304,086
12/22/201420.0420.1119.8020.00234,412
12/19/201420.0220.1919.9320.00669,817
12/18/201419.7220.1519.6120.00289,450
12/17/201419.2819.5819.0719.48414,189
12/16/201419.3019.4619.0719.20417,239
12/15/201419.5819.7419.2819.30242,395
12/12/201420.1420.2619.4119.52302,436
12/11/201420.6520.9620.4120.45213,351
12/10/201421.1221.2820.4520.52236,787
12/9/201420.5421.3620.4321.24391,674
12/8/201420.9721.2320.7620.79240,970
12/5/201420.6021.0620.5120.98240,726
12/4/201420.8220.8520.4820.59217,964
12/3/201420.6820.9320.5420.81209,969
12/2/201420.3120.9620.3120.72194,333
12/1/201420.3920.4320.1620.28247,073
11/28/201420.8520.9120.4120.41160,743
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center