$5.21 -0.32 (%) Country St Cook Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jul. 2, 2015 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCSC historical data

Date Open High Low Close Volume
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
3/10/20154.594.984.594.9034,274
3/9/20154.335.134.334.61135,755
3/6/20153.874.363.874.0912,006
3/5/20154.104.263.823.8262,230
3/4/20154.174.484.104.1077,612
3/3/20154.124.314.104.2639,677
3/2/20154.034.234.034.2311,498
2/27/20154.054.224.034.0415,420
2/26/20154.084.144.054.133,975
2/25/20154.164.194.024.1474,600
2/24/20154.224.334.054.2352,779
2/23/20154.064.264.064.197,573
2/20/20154.304.394.054.1325,278
2/19/20154.404.454.214.2356,018
2/18/20154.454.454.414.41800
2/17/20154.404.454.314.426,963
2/13/20154.394.554.384.503,003
2/12/20154.474.504.304.4017,707
2/11/20154.414.504.414.4813,920
2/10/20154.584.584.304.4059,511
2/9/20154.594.704.594.652,006
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!