$16.27 -0.56 (%) Calgon Carbon Corp - NYSE

Feb. 10, 2016 | 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
2/10/201616.8516.9016.2716.27210,490
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
1/4/201617.0017.2216.6017.18371,561
12/31/201517.2717.3917.1217.25177,243
12/30/201517.4017.5317.2117.32137,446
12/29/201517.3017.5117.1317.40141,923
12/28/201517.1617.2917.0017.15111,517
12/24/201517.3317.5017.2317.2652,443
12/23/201516.9317.4216.8417.37199,739
12/22/201516.5316.9616.2816.79218,195
12/21/201516.5916.6916.3916.49197,432
12/18/201516.7516.8916.4916.51948,423
12/17/201516.9117.0616.7816.83324,112
12/16/201516.6917.1216.6116.92361,008
12/15/201516.3516.6016.2816.56271,238
12/14/201516.4716.5015.7516.18344,011
12/11/201516.5516.7416.5016.50417,089
12/10/201516.5516.9316.4616.84279,257
12/9/201516.0216.7216.0116.55338,601
12/8/201516.1416.5115.9615.99212,642
12/7/201516.6816.6916.2116.33193,847
12/4/201516.6016.9516.5116.78213,054
12/3/201516.7716.9016.4816.60158,868
12/2/201516.7116.9716.5116.69164,613
12/1/201517.0017.0016.6716.78139,830
11/30/201516.8517.0016.7216.91170,713
11/27/201516.5216.9516.5216.8089,174
11/25/201516.5716.7816.4916.57173,984
11/24/201516.1616.5616.0416.55165,471
11/23/201515.8116.3115.7716.17170,047
11/20/201515.9416.1415.8015.81182,317
11/19/201516.0016.2315.7115.81254,303
11/18/201515.0216.0315.0015.84313,877
11/17/201515.5315.5615.0015.03358,932
11/16/201515.1915.6015.1515.57188,899
11/13/201514.7515.2314.7215.21174,972
11/12/201515.1515.1814.8114.83219,668
11/11/201515.5015.5815.2015.33206,716
11/10/201515.5515.8515.4115.47263,656
11/9/201515.9015.9615.4715.58387,643
11/6/201516.1716.1915.6715.94341,361
11/5/201517.8917.8916.1616.35572,792
11/4/201518.0418.2217.7518.20375,036
11/3/201517.7618.1317.7118.03193,131
11/2/201517.1617.9817.0717.78214,321
10/30/201517.3817.4117.1117.20167,343
10/29/201517.4017.5217.2117.38181,783
10/28/201516.7817.5916.7817.52285,012
10/27/201516.8716.9216.4616.76244,641
10/26/201517.1517.3316.9416.98286,694
10/23/201517.3517.4517.0017.15307,932
10/22/201517.0417.3417.0017.23199,445
10/21/201517.1317.2716.8716.88171,180
10/20/201517.0017.3217.0017.11181,726
10/19/201517.0517.1516.9917.06103,599
10/16/201517.2317.3516.8617.18202,246
10/15/201517.1717.2116.6717.17297,742
10/14/201517.2017.4917.1017.20242,601
10/13/201517.3717.5516.9917.19157,867
10/12/201517.6117.6117.4217.47125,038
10/9/201517.9818.1417.5917.59214,001
10/8/201517.6917.9317.6017.89293,945
10/7/201517.2218.1217.2217.69526,271
10/6/201516.8417.2016.6417.13239,681
10/5/201516.0816.8916.0616.83215,660
10/2/201515.4615.9915.4115.99250,475
10/1/201515.6215.7515.3415.60265,615
9/30/201515.9516.0815.5715.58323,998
9/29/201515.4415.8515.3415.79351,769
9/28/201515.7615.8415.3815.39272,391
9/25/201515.8116.0615.5415.83413,152
9/24/201515.2315.6514.9915.60370,754
9/23/201515.6815.8215.2515.36365,119
9/22/201515.6315.7215.4015.65218,553
9/21/201515.8316.0515.7315.77163,019
9/18/201515.8816.0215.7315.77430,286
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center