$4.55 +0.02 (%) Country St Cook Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jul. 31, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCSC historical data

Date Open High Low Close Volume
7/31/20154.594.594.554.55320
7/30/20154.464.624.464.53700
7/29/20154.854.884.704.85803
7/28/20154.664.814.604.773,093
7/27/20154.454.674.444.522,700
7/24/20154.904.924.664.732,100
7/23/20154.675.004.334.8367,696
7/22/20154.704.704.504.682,641
7/21/20154.714.754.454.698,227
7/20/20154.454.794.454.594,372
7/17/20154.174.744.174.6713,873
7/16/20154.644.734.564.719,973
7/15/20154.644.874.644.7320,708
7/14/20154.604.794.554.594,650
7/13/20154.874.894.504.6214,895
7/10/20154.764.884.724.733,900
7/9/20154.704.884.564.7013,771
7/8/20154.574.924.454.5128,391
7/7/20154.714.824.334.6892,489
7/6/20155.175.374.764.7825,249
7/2/20155.115.485.115.2131,531
7/1/20155.985.985.505.537,782
6/30/20155.806.185.705.9855,159
6/29/20155.226.375.175.83109,581
6/26/20155.325.665.065.3233,040
6/25/20155.305.495.205.4915,152
6/24/20155.205.465.195.2122,146
6/23/20155.045.445.045.299,877
6/22/20155.225.244.955.149,249
6/19/20155.355.405.215.2414,214
6/18/20155.365.495.355.4612,205
6/17/20155.555.715.475.6220,632
6/16/20155.795.795.595.603,115
6/15/20155.895.895.725.8417,986
6/12/20155.215.775.215.6529,920
6/11/20155.045.225.005.2215,106
6/10/20154.965.114.915.0030,338
6/9/20154.864.944.824.948,946
6/8/20154.974.974.844.9711,470
6/5/20154.804.994.804.9720,557
6/4/20154.764.804.634.722,765
6/3/20154.804.854.694.8415,396
6/2/20154.714.884.714.803,511
6/1/20154.624.744.584.682,579
5/29/20154.654.654.514.5415,188
5/28/20154.744.744.634.641,249
5/27/20154.614.734.594.615,821
5/26/20154.844.974.554.5881,285
5/22/20154.884.924.844.883,782
5/21/20155.135.134.884.8829,003
5/20/20155.025.085.005.0112,660
5/19/20155.035.085.035.084,118
5/18/20155.065.075.025.025,244
5/15/20155.055.115.055.0814,805
5/14/20155.025.105.025.07900
5/13/20155.195.195.025.024,487
5/12/20155.245.245.055.119,988
5/11/20155.155.185.045.0917,175
5/8/20155.285.285.145.192,679
5/7/20155.285.295.125.168,358
5/6/20155.285.385.285.3214,705
5/5/20155.285.285.285.283,406
5/4/20155.395.405.285.312,105
5/1/20155.575.575.435.462,658
4/30/20155.375.555.375.433,850
4/29/20155.475.745.455.6118,920
4/28/20155.645.805.465.7026,118
4/27/20155.365.405.285.3512,334
4/24/20155.585.585.325.4215,527
4/23/20155.305.575.305.578,640
4/22/20155.305.385.025.3633,044
4/21/20155.755.825.285.4044,933
4/20/20155.795.805.605.754,510
4/17/20155.875.895.785.78613
4/16/20155.615.895.615.843,940
4/15/20155.785.785.605.638,454
4/14/20155.905.905.755.8010,805
4/13/20155.885.885.715.8510,603
4/10/20155.715.885.625.7116,173
4/9/20155.775.925.655.8213,068
4/8/20155.516.005.515.6225,438
4/7/20156.076.295.535.6037,842
4/6/20156.246.245.966.028,228
4/2/20156.046.336.046.1153,162
4/1/20156.116.376.046.0420,582
3/31/20155.916.705.856.36112,836
3/30/20156.236.275.896.0823,938
3/27/20156.306.586.126.3326,861
3/26/20156.047.076.046.40204,615
3/25/20155.497.075.445.88249,033
3/24/20155.495.665.265.269,220
3/23/20155.045.755.045.4942,968
3/20/20155.005.504.885.1833,373
3/19/20154.685.094.684.749,358
3/18/20154.924.954.704.7064,955
3/17/20155.095.184.984.9810,620
3/16/20155.185.265.015.1018,018
3/13/20154.915.254.915.0115,256
3/12/20155.345.984.904.9990,793
3/11/20154.855.454.725.2340,966
  • Showing 1-100 of 1,219 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!