$4.23 +0.19 (%) Country St Cook Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Mar. 2, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCSC historical data

Date Open High Low Close Volume
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
2/6/20154.614.814.514.5319,833
2/5/20154.574.774.554.623,025
2/4/20154.574.804.574.653,900
2/3/20154.814.914.604.647,801
2/2/20154.704.814.504.8112,104
1/30/20154.704.804.704.72627
1/29/20154.634.844.634.715,374
1/28/20154.774.904.644.702,697
1/27/20155.005.004.794.821,043
1/26/20154.985.004.955.006,463
1/23/20154.985.174.965.031,312
1/22/20155.175.354.984.981,193
1/21/20154.915.274.915.158,526
1/20/20154.945.174.945.171,378
1/16/20155.005.105.005.102,038
1/15/20154.774.954.704.9524,009
1/14/20155.065.074.604.6738,200
1/13/20155.135.245.065.0613,865
1/12/20155.295.495.225.2211,574
1/9/20155.235.465.215.2912,200
1/8/20155.595.595.175.214,209
1/7/20155.475.475.155.229,735
1/6/20155.365.695.145.1527,961
1/5/20155.565.775.285.4020,852
1/2/20155.875.925.565.5614,497
12/31/20145.646.005.645.9241,597
12/30/20145.585.855.585.63102,445
12/29/20145.616.005.555.8548,920
12/26/20145.545.995.525.6854,662
12/24/20145.435.885.425.5047,361
12/23/20145.205.635.205.4322,623
12/22/20145.385.635.215.2431,507
12/19/20145.385.505.385.465,338
12/18/20145.055.455.055.449,324
12/17/20145.215.275.005.0043,241
12/16/20145.525.625.305.3340,236
12/15/20145.735.905.565.578,011
12/12/20145.935.935.705.756,408
12/11/20145.825.995.785.998,214
12/10/20145.836.055.825.8323,374
12/9/20145.765.865.765.8321,129
12/8/20145.836.055.605.7638,368
12/5/20145.606.105.605.8340,137
12/4/20145.415.655.385.6059,248
12/3/20145.355.565.355.4138,015
12/2/20145.385.475.355.3521,838
12/1/20145.505.555.405.4032,638
11/28/20145.505.575.495.518,927
11/26/20145.415.545.395.508,888
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
  • Showing 1-100 of 1,113 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center