$5.39 -0.03 (%) Country St Cook Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCSC historical data

Date Open High Low Close Volume
11/25/20145.425.475.385.3942,025
11/24/20145.325.475.325.4214,868
11/21/20145.205.415.205.3223,650
11/20/20145.355.355.205.2081,474
11/19/20145.415.515.365.3614,193
11/18/20145.325.645.315.4919,561
11/17/20145.255.535.245.3438,670
11/14/20145.455.585.175.2516,853
11/13/20145.755.755.505.5317,078
11/12/20145.705.775.525.7110,446
11/11/20145.735.805.695.725,145
11/10/20145.745.805.745.7510,718
11/7/20145.805.855.755.7517,348
11/6/20145.745.845.745.846,594
11/5/20145.755.835.705.7514,910
11/4/20145.815.855.545.8042,547
11/3/20145.815.885.785.794,210
10/31/20145.835.895.785.8525,229
10/30/20145.885.975.775.8329,986
10/29/20146.136.135.885.8830,107
10/28/20146.106.206.106.134,935
10/27/20146.296.336.226.222,127
10/24/20146.206.346.206.214,000
10/23/20146.126.336.126.334,972
10/22/20146.286.376.276.377,935
10/21/20146.296.376.286.319,933
10/20/20146.346.346.296.3013,701
10/17/20146.256.506.256.503,120
10/16/20146.226.296.156.256,581
10/15/20146.116.296.106.227,523
10/14/20146.426.426.296.292,098
10/13/20146.436.496.256.363,905
10/10/20146.256.386.256.3440,532
10/9/20146.406.416.256.306,958
10/8/20146.136.456.136.2810,690
10/7/20146.316.386.106.1314,334
10/6/20146.186.376.006.289,945
10/3/20146.386.476.006.1361,697
10/2/20146.626.626.226.3019,746
10/1/20146.496.586.436.551,420
9/30/20146.436.676.416.423,487
9/29/20146.646.646.436.5014,340
9/26/20146.756.806.686.756,194
9/25/20146.506.556.506.512,313
9/24/20146.706.706.506.502,212
9/23/20146.576.726.506.702,748
9/22/20146.756.756.456.4524,691
9/19/20146.806.876.666.849,963
9/18/20146.806.896.806.804,251
9/17/20146.846.976.826.822,300
9/16/20146.717.156.716.9223,618
9/15/20146.857.136.856.8718,618
9/12/20146.627.146.627.104,300
9/11/20146.837.166.837.164,418
9/10/20146.807.166.807.1533,937
9/9/20146.617.156.617.1010,254
9/8/20147.077.237.057.2220,239
9/5/20146.817.236.817.1524,049
9/4/20146.807.186.807.0829,480
9/3/20146.907.256.907.0046,264
9/2/20147.087.247.087.2012,917
8/29/20147.127.277.087.191,626
8/28/20147.207.207.037.067,165
8/27/20146.927.236.927.1613,920
8/26/20147.127.377.117.1116,749
8/25/20147.197.417.197.246,956
8/22/20147.007.357.007.2227,708
8/21/20147.007.397.007.2721,754
8/20/20147.007.207.007.1215,891
8/19/20147.007.227.007.1211,434
8/18/20147.067.377.067.1514,815
8/15/20147.207.457.187.4313,131
8/14/20147.287.457.017.0819,257
8/13/20147.287.457.287.3813,142
8/12/20147.337.617.257.393,980
8/11/20147.597.657.487.4814,539
8/8/20147.557.817.417.7219,405
8/7/20147.157.637.157.5032,858
8/6/20146.907.356.907.1598,650
8/5/20146.807.146.806.8714,857
8/4/20146.846.866.616.7021,355
8/1/20147.007.106.816.8318,760
7/31/20147.137.177.007.009,263
7/30/20147.547.547.017.1536,755
7/29/20147.507.527.457.486,565
7/28/20147.587.597.427.474,462
7/25/20147.727.727.437.478,230
7/24/20147.407.717.407.4710,393
7/23/20147.307.477.217.3211,122
7/22/20147.417.417.237.252,613
7/21/20147.127.347.107.3311,991
7/18/20145.727.597.087.269,718
7/17/20147.537.587.457.503,196
7/16/20148.008.007.127.5321,364
7/15/20148.358.358.008.004,446
7/14/20148.258.368.038.0611,408
7/11/20148.238.318.208.204,729
7/10/20148.238.428.238.269,304
7/9/20148.168.338.128.333,886
7/8/20148.388.388.358.375,318
  • Showing 1-100 of 1,049 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center