Country St Cook Shs Sponsored American Deposit Receipt Repr 4 Shs $9.33

down -0.25


23/4/2014 06:40 PM  |  NYSE : CCSC  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCSC historical data

Date Open High Low Close Volume
4/22/20149.709.759.509.587,037
4/21/20149.659.749.439.4311,738
4/17/20149.509.589.389.467,677
4/16/20149.499.589.409.507,619
4/15/20149.609.709.309.3016,327
4/14/20149.899.959.699.6913,420
4/11/20149.739.969.739.872,691
4/10/201410.0010.049.799.79969
4/9/20149.9910.049.709.833,275
4/8/20149.8410.099.709.8714,338
4/7/20149.749.949.659.703,604
4/4/20149.849.949.609.608,905
4/3/20149.8010.069.8010.006,449
4/2/201410.0010.079.9010.0014,036
4/1/20149.519.929.519.8016,845
3/31/201410.0710.179.509.5057,682
3/28/201410.1610.359.9910.0742,767
3/27/201410.4310.6010.1010.1024,954
3/26/201410.4510.5010.1510.4716,254
3/25/201410.4610.6810.1710.4316,800
3/24/201410.3110.7810.0410.4755,618
3/21/201410.2610.4810.0210.2330,133
3/20/201410.0710.3010.0010.2420,353
3/19/201410.0310.249.9910.0716,956
3/18/201410.1010.2410.0010.0520,214
3/17/201410.2710.2710.1010.106,663
3/14/201410.1910.4910.1910.257,212
3/13/201410.6710.8210.1910.1913,398
3/12/201410.3510.7110.0610.7135,282
3/11/201410.4810.6610.3510.3513,174
3/10/201410.7010.7010.3710.4922,450
3/7/201410.6810.9010.6810.755,767
3/6/201410.4210.8910.4210.6746,919
3/5/201410.7510.7810.3210.4757,786
3/4/201410.9011.0010.8210.9514,765
3/3/201410.8311.0510.7010.8964,674
2/28/201411.4311.5711.0011.0032,249
2/27/201411.9012.0811.5011.6569,702
2/26/201411.4312.2911.4312.1539,758
2/25/201411.3011.5011.0211.3916,744
2/24/201411.1911.3611.0111.303,891
2/21/201411.1411.3411.0011.143,392
2/20/201411.2611.3511.0011.145,389
2/19/201411.1011.3110.9411.1423,994
2/18/201411.1611.3911.0811.1523,399
2/14/201411.3611.3611.0411.186,266
2/13/201411.4211.6011.0411.2516,298
2/12/201411.4911.6611.2011.4325,177
2/11/201411.5611.7311.2211.4333,743
2/10/201411.6011.6811.4211.495,549
2/7/201411.4911.5811.4211.5410,827
2/6/201410.8011.4710.7911.4115,175
2/5/201410.9910.9910.6910.8413,490
2/4/201411.4111.5410.9511.0028,740
2/3/201412.0512.0511.6011.7021,778
1/31/201411.6212.1711.6011.9926,641
1/30/201412.0512.2211.6011.6047,484
1/29/201412.3212.5011.8512.0960,921
1/28/201412.4112.5412.3112.3834,351
1/27/201412.4912.5312.2212.3641,038
1/24/201412.7612.7612.4012.5333,989
1/23/201412.8012.9612.1912.7040,796
1/22/201412.9313.1212.7812.9030,097
1/21/201412.9613.0012.6612.8041,619
1/17/201413.2013.2512.8812.886,614
1/16/201412.7613.1912.7613.0030,564
1/15/201413.4413.4412.6212.7562,328
1/14/201413.6113.8412.8813.4460,821
1/13/201412.2314.0312.2313.6093,325
1/10/201412.2612.7912.0012.6046,453
1/9/201412.0912.2512.0012.1011,431
1/8/201412.1612.1911.9012.114,997
1/7/201411.8012.1911.6011.8570,715
1/6/201411.7612.3911.6511.7295,426
1/3/201411.7412.7911.7211.7587,478
1/2/201410.0512.0010.0511.6985,794
12/31/201310.1510.1510.0610.068,591
12/30/201310.0710.1910.0710.159,235
12/27/20139.9910.109.9910.1016,438
12/26/20139.9610.009.959.952,781
12/24/201310.0210.109.989.982,130
12/23/20139.8510.109.8010.1019,687
12/20/20139.9010.009.869.869,316
12/19/20139.9510.039.909.906,373
12/18/201310.0210.149.979.9716,059
12/17/201310.1110.3010.0910.1713,059
12/16/201310.0010.2010.0010.2049,111
12/13/20139.819.989.819.9513,947
12/12/20139.679.909.679.8327,486
12/11/20139.749.859.709.7014,024
12/10/20139.429.809.409.7647,625
12/9/20139.609.619.459.4546,362
12/6/20139.809.819.659.6523,748
12/5/20139.869.909.809.806,320
12/4/20139.909.979.909.908,494
12/3/20139.809.959.809.9535,949
12/2/20139.839.929.839.8512,171
11/29/20139.859.979.859.857,526
11/27/20139.8110.009.819.8712,297
11/26/20139.709.989.709.8633,907
Trading Center