Country St Cook Shs Sponsored American Deposit Receipt Repr 4 Shs $7.20

up +0.01


2/9/2014 03:49 PM  |  NYSE : CCSC  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCSC historical data

Date Open High Low Close Volume
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
7/7/20148.718.738.508.566,634
7/3/20148.798.917.978.7720,280
7/2/20148.809.018.788.789,912
7/1/20149.069.068.678.7810,130
6/30/20148.988.998.958.9513,641
6/27/20149.099.428.988.9819,560
6/26/20149.089.088.989.0022,327
6/25/20149.019.118.989.005,019
6/24/20149.099.278.988.987,961
6/23/20149.109.108.988.992,814
6/20/20149.049.058.989.006,956
6/19/20149.139.159.009.0016,022
6/18/20149.489.699.019.1532,657
6/17/20148.999.158.969.065,263
6/16/20149.009.748.969.0378,851
6/13/20148.998.998.988.994,700
6/12/20149.059.058.998.992,800
6/11/20148.989.178.989.004,373
6/10/20149.009.048.988.993,606
6/9/20148.999.098.998.993,948
6/6/20148.998.998.998.991,013
6/5/20149.039.038.998.997,136
6/4/20149.089.099.009.003,154
6/3/20149.019.138.999.011,920
6/2/20149.099.208.969.013,081
5/30/20148.969.228.959.071,835
5/29/20149.209.239.009.094,281
5/28/20148.979.198.959.09850
5/27/20149.019.299.019.10372
5/23/20148.899.198.899.0010,550
5/22/20149.009.008.858.8555,492
5/21/20149.509.509.019.015,890
5/20/20149.349.479.279.421,924
5/19/20149.429.999.199.2721,379
5/16/20148.818.818.818.810
5/15/20148.818.818.818.810
5/14/20149.399.399.109.16766
5/13/20149.219.219.219.217
5/12/20149.139.429.119.215,768
5/9/20149.169.289.029.022,428
5/8/20149.109.179.109.109,675
5/7/20149.069.229.019.1016,467
5/6/20149.019.338.899.292,925
5/5/20149.149.269.059.096,439
5/2/20149.319.459.059.0626,521
5/1/20149.409.409.069.201,931
4/30/20149.509.619.289.349,088
4/29/20149.239.439.019.434,334
4/28/20149.309.459.019.2423,404
4/25/20149.329.349.309.302,010
4/24/20149.419.459.359.451,034
4/23/20149.509.579.309.338,629
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
Trading Center