$5.75 0.00 (%) Country St Cook Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCSC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,147 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center