$5.01 +0.01 (%) Country St Cook Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCSC historical data

Date Open High Low Close Volume
2/9/20164.935.014.905.0147,248
2/8/20164.915.004.895.0019,154
2/5/20164.915.004.904.952,489
2/4/20164.984.984.944.982,004
2/3/20164.934.944.934.94266
2/2/20164.915.024.914.962,813
2/1/20164.955.004.904.9211,752
1/29/20164.924.964.914.9420,899
1/28/20165.035.034.854.943,698
1/27/20164.874.954.854.9511,783
1/26/20164.904.924.864.8910,110
1/25/20164.924.984.914.982,014
1/22/20164.904.904.904.905,850
1/21/20164.854.914.844.9016,471
1/20/20164.864.914.764.9015,440
1/19/20165.005.004.844.9029,055
1/15/20164.864.934.864.9136,038
1/14/20164.874.934.874.909,472
1/13/20164.954.954.914.91302
1/12/20164.924.954.834.881,611
1/11/20164.984.994.764.9229,713
1/8/20164.924.984.914.9512,868
1/7/20164.955.034.924.9812,332
1/6/20164.955.034.954.9931,798
1/5/20164.945.014.944.9810,243
1/4/20165.035.034.984.984,723
12/31/20154.984.994.974.9834,005
12/30/20154.985.054.984.9929,011
12/29/20154.985.004.984.986,878
12/28/20154.984.994.914.9833,237
12/24/20154.904.994.904.989,730
12/23/20154.974.994.954.9726,086
12/22/20154.905.004.904.98118,997
12/21/20154.824.994.824.9543,983
12/18/20154.744.754.734.741,207
12/17/20154.714.754.714.743,581
12/16/20154.644.754.644.714,383
12/15/20154.654.754.504.7035,979
12/14/20154.624.704.624.7041,649
12/11/20154.694.764.604.6537,109
12/10/20154.674.784.674.7029,147
12/9/20154.704.714.644.6940,030
12/8/20154.704.704.604.6755,590
12/7/20154.634.704.614.7037,401
12/4/20154.614.704.604.7022,962
12/3/20154.604.704.604.6728,683
12/2/20154.704.704.504.6569,993
12/1/20154.654.714.604.7140,584
11/30/20154.654.704.424.6831,669
11/27/20154.604.714.604.705,153
11/25/20154.704.754.604.718,413
11/24/20154.644.724.474.7034,175
11/23/20154.744.744.654.7017,470
11/20/20154.794.794.624.6522,806
11/19/20154.754.754.754.751,390
11/18/20154.694.764.694.754,246
11/17/20154.804.814.804.8116,460
11/16/20154.754.754.754.753
11/13/20154.754.814.754.753,617
11/12/20154.784.784.754.761,621
11/11/20154.714.714.714.710
11/10/20154.734.734.704.711,422
11/9/20154.704.734.704.73550
11/6/20154.704.834.704.791,072
11/5/20154.834.834.834.83424
11/4/20154.704.714.694.706,305
11/3/20154.714.784.604.6310,814
11/2/20154.714.844.714.834,200
10/30/20154.704.834.704.793,260
10/29/20154.724.724.604.703,271
10/28/20154.714.754.684.722,765
10/27/20154.754.754.744.751,176
10/26/20154.754.884.754.7618,334
10/23/20154.704.904.604.7519,591
10/22/20154.724.724.684.7012,006
10/21/20154.704.814.704.8011,474
10/20/20154.594.754.594.717,399
10/19/20154.704.724.654.726,035
10/16/20154.704.754.704.724,609
10/15/20154.684.704.684.698,878
10/14/20154.684.704.684.705,374
10/13/20154.604.694.604.697,463
10/12/20154.584.674.584.673,932
10/9/20154.584.594.434.439,177
10/8/20154.754.754.554.634,930
10/7/20154.644.674.454.676,252
10/6/20154.484.694.484.616,412
10/5/20154.494.654.494.563,125
10/2/20154.674.674.454.5110,984
10/1/20154.504.554.504.512,130
9/30/20154.354.354.354.35696
9/29/20154.354.354.354.35815
9/28/20154.374.464.354.375,180
9/25/20154.364.464.324.466,016
9/24/20154.314.404.314.374,301
9/23/20154.404.414.324.419,444
9/22/20154.344.414.334.401,594
9/21/20154.214.514.214.5115,872
9/18/20154.524.674.504.673,285
9/17/20154.594.594.594.59100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center