$14.88 -0.03 (%) Calgon Carbon Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 12:24 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCC historical data

Date Open High Low Close Volume
5/26/201615.0215.0214.8014.91194,002
5/25/201614.7014.9414.5714.90330,619
5/24/201614.6514.7114.5314.57464,978
5/23/201614.6114.7014.4914.54434,795
5/20/201614.4514.8814.3714.65282,298
5/19/201614.5914.7314.2414.37363,722
5/18/201614.8914.9514.4714.61400,585
5/17/201615.2415.3714.9115.00268,465
5/16/201615.1415.3115.0615.24187,533
5/13/201614.9915.1814.8415.02234,884
5/12/201615.3315.4214.8715.06332,883
5/11/201615.2515.5415.0815.11297,972
5/10/201615.0615.1914.8315.15237,330
5/9/201615.0515.0514.8014.90358,443
5/6/201614.5615.2414.4215.20767,948
5/5/201615.5015.7514.3614.681,492,215
5/4/201615.7116.0015.7015.79271,283
5/3/201616.1616.1915.6815.83278,746
5/2/201616.3716.4816.1916.25318,916
4/29/201616.3616.4616.1416.39480,400
4/28/201616.2216.5916.1316.41422,084
4/27/201615.9416.4015.8016.37305,382
4/26/201615.8616.0715.7215.95394,608
4/25/201615.9815.9815.4915.77379,490
4/22/201615.9816.1415.8315.99556,960
4/21/201616.0816.1415.8315.95678,334
4/20/201615.7916.0115.7816.00486,971
4/19/201615.6115.8815.4715.82433,328
4/18/201615.1115.6115.0415.54325,008
4/15/201615.0415.2414.9515.15534,337
4/14/201613.8315.3313.7315.131,565,025
4/13/201613.7513.8113.5713.74312,788
4/12/201613.6013.9313.5513.73319,591
4/11/201613.5213.5713.3913.55416,869
4/8/201613.4913.6113.3513.40295,550
4/7/201613.4613.4813.2913.39359,674
4/6/201613.4313.7113.3213.52512,464
4/5/201613.6213.6513.3613.41587,177
4/4/201614.0014.0113.7013.70460,747
4/1/201613.9014.0713.6113.99602,418
3/31/201614.3314.3813.9214.02323,482
3/30/201614.4014.4914.2114.32269,767
3/29/201614.0314.3513.9214.34363,883
3/28/201614.2414.2914.0114.08343,895
3/24/201613.8514.2113.7814.19281,358
3/23/201614.0914.0913.8913.98534,313
3/22/201614.4514.5414.0914.14420,731
3/21/201614.4614.6114.4014.54324,607
3/18/201614.5314.7314.4414.46782,571
3/17/201614.1614.5814.1614.57611,004
3/16/201614.0714.2913.8914.17509,600
3/15/201614.3714.4314.0114.10295,942
3/14/201614.6614.7714.3614.48247,644
3/11/201614.6814.8714.4014.76236,289
3/10/201614.7814.7814.4514.61238,332
3/9/201614.6814.9214.5714.78165,763
3/8/201615.0715.1014.5914.60221,323
3/7/201614.3115.2114.2915.21337,850
3/4/201614.4414.5714.2214.29348,027
3/3/201614.0914.4313.9914.40409,320
3/2/201613.9514.0913.8414.08322,357
3/1/201614.1414.2013.9114.00251,387
2/29/201614.0014.3714.0014.02467,804
2/26/201613.9114.3113.7413.94457,996
2/25/201614.3714.4513.6713.76354,636
2/24/201613.9214.3213.8114.31212,087
2/23/201614.1114.5313.9114.13402,982
2/22/201615.4015.4214.1014.19822,198
2/19/201616.9316.9315.9115.98320,960
2/18/201616.7216.8316.5516.65195,909
2/17/201616.4516.7416.2816.64379,531
2/16/201616.2816.3816.0516.25385,859
2/12/201615.9516.1215.7316.06351,370
2/11/201616.0216.0415.5615.71306,375
2/10/201616.8516.9016.2716.27210,490
2/9/201616.6517.0116.6516.83227,393
2/8/201616.2916.8716.2916.86243,154
2/5/201616.2816.6216.2316.52261,501
2/4/201616.1616.5516.1616.34145,107
2/3/201615.9516.1515.5216.14155,827
2/2/201616.2016.2715.6715.72195,355
2/1/201616.0416.5315.8516.45253,131
1/29/201615.8016.1915.7216.19372,420
1/28/201615.7215.9215.6615.73174,901
1/27/201615.6515.8515.4815.52205,771
1/26/201615.3615.7515.2915.67284,225
1/25/201615.3315.5415.1615.20179,939
1/22/201615.5616.0015.3715.46311,279
1/21/201615.4615.6115.2015.33229,224
1/20/201615.1315.5214.7615.38235,001
1/19/201615.5615.8015.2715.34310,989
1/15/201615.5915.6815.1115.34339,904
1/14/201615.1016.3015.1016.01279,063
1/13/201615.3315.4414.9415.04490,368
1/12/201615.5315.5615.0415.21361,070
1/11/201615.8815.9515.4115.43322,955
1/8/201616.4016.4015.8215.85390,524
1/7/201616.6216.6916.0016.09356,430
1/6/201617.1617.2016.8916.98292,662
1/5/201617.1917.5317.0617.45417,610
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center