$20.36 -0.11 (%) Calgon Carbon Corp - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCC historical data

Date Open High Low Close Volume
9/16/201420.4820.5520.2320.36248,335
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
7/8/201422.6022.6922.4622.65165,232
7/7/201422.8922.8922.6622.68172,901
7/3/201422.8522.9422.7722.93103,285
7/2/201422.7423.1322.6722.76202,038
7/1/201422.4223.0422.3822.78318,543
6/30/201422.4822.5022.1822.33301,908
6/27/201421.7122.5521.6622.46484,060
6/26/201422.1322.1321.7921.8685,376
6/25/201421.8222.1121.8222.11165,285
6/24/201422.1822.5221.9521.97155,698
6/23/201422.4022.5122.1122.27164,436
6/20/201422.2522.5522.1522.44508,739
6/19/201422.2522.3122.1022.16158,475
6/18/201422.1722.2621.9322.24125,454
6/17/201422.0022.2521.9522.15242,434
6/16/201422.3422.3421.9422.04257,375
6/13/201422.5222.6322.3122.42225,204
6/12/201422.5022.5922.3222.45193,293
6/11/201422.6122.6422.2422.52351,487
6/10/201422.8122.8522.6422.76274,485
6/9/201422.8523.0522.7522.91139,823
6/6/201422.7122.9222.6522.86219,648
6/5/201421.8122.5921.8022.58305,464
6/4/201421.6321.8821.6321.82203,449
6/3/201421.7521.9421.6621.77244,932
6/2/201421.5622.2721.5321.90308,624
5/30/201421.7121.8021.3921.45338,040
5/29/201421.7021.8121.4321.65225,022
5/28/201421.8121.9421.5821.67270,260
5/27/201421.6721.9521.5921.84270,371
5/23/201421.4621.6021.3121.59267,066
5/22/201420.8921.1420.7021.09180,436
5/21/201420.8320.9220.5120.87222,139
5/20/201421.3421.3420.7120.75296,676
5/19/201421.0621.5820.9721.33295,457
5/16/201420.9921.1520.8021.08266,860
5/15/201420.9821.0320.6920.93298,384
5/14/201421.5721.6121.0121.10293,707
5/13/201421.7822.0021.5421.54320,424
5/12/201421.1721.9821.1721.74687,397
5/9/201419.9821.0419.8621.00572,121
5/8/201419.4820.7419.4820.02480,398
5/7/201419.5419.6719.3819.67287,886
5/6/201419.7119.8819.4519.57246,359
5/5/201419.8620.0019.6919.79313,930
5/2/201419.8320.3419.8319.95329,237
5/1/201420.0020.0419.7319.82443,837
4/30/201420.1420.2019.8820.03302,956
4/29/201420.2520.4220.1120.17167,502
4/28/201420.2020.3819.8420.13182,480
4/25/201420.2920.3420.0420.14308,962
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center