Calgon Carbon Corp $22.50

down -0.23


23/7/2014 04:03 PM  |  NYSE : CCC  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCC historical data

Date Open High Low Close Volume
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
4/24/201420.5220.5520.2020.31296,635
4/23/201420.9520.9520.3720.38370,231
4/22/201420.7521.0220.6520.93264,521
4/21/201420.6720.8220.5320.68186,652
4/17/201420.4320.7720.4320.67322,020
4/16/201420.4720.7520.3420.46521,975
4/15/201420.3120.3519.7420.31434,255
4/14/201420.2820.4820.1120.25270,278
4/11/201420.1620.5520.0820.17427,379
4/10/201421.0421.2120.2020.35445,401
4/9/201421.4521.5220.9121.08391,625
4/8/201421.1221.5521.0921.40264,357
4/7/201421.3921.5021.0721.12231,993
4/4/201421.9622.0021.2821.43200,283
4/3/201422.0022.0921.7121.81184,225
4/2/201421.9522.0421.7821.97171,754
4/1/201421.8922.0321.7221.97198,448
3/31/201421.1321.8821.0021.83257,106
3/28/201421.2521.4521.0421.07178,798
3/27/201421.4821.5921.1921.23248,108
3/26/201421.7821.8821.4921.51297,589
3/25/201421.7021.9121.6421.70255,002
3/24/201421.6122.0021.4721.59368,849
3/21/201420.8221.8020.8221.58896,492
3/20/201420.4720.9420.4720.79365,753
3/19/201420.6620.7720.4720.58254,858
3/18/201420.5620.8320.5120.67380,652
3/17/201420.6520.8620.5420.54367,332
3/14/201420.5920.9520.4620.50276,915
3/13/201420.8120.9220.6120.65234,048
3/12/201420.8521.0220.7720.84335,467
3/11/201420.9621.1720.6920.96437,286
3/10/201420.5621.0620.5620.98396,545
3/7/201420.6420.7020.5120.62363,365
3/6/201420.5120.7220.5120.60194,483
3/5/201420.2320.6720.1720.53360,180
3/4/201420.0620.4320.0620.23372,449
3/3/201420.0820.2019.8519.92317,063
Trading Center