$0.20 +0.01 (%) Critical Control Energy Services Corp - Toronto Stock Exchange

May. 27, 2016 | 01:37 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
5/27/201647.6147.6147.6147.610
5/27/20160.200.200.200.20155,000
5/26/201647.6147.6147.6147.610
5/26/20160.190.190.190.193,000
5/25/201648.0048.0046.0047.61694
5/25/20160.190.190.190.1919,000
5/24/201650.0050.0049.4349.43800
5/24/20160.210.210.180.19111,231
5/23/201650.9050.9050.9050.900
5/20/201650.9050.9050.9050.900
5/20/20160.190.190.190.1930,000
5/19/201650.9050.9050.9050.90353
5/19/20160.190.190.180.1820,000
5/18/201646.0046.4546.0046.45717
5/18/20160.190.190.190.192,000
5/17/201648.0048.0048.0048.000
5/17/20160.190.190.190.193,395
5/16/201648.0048.0048.0048.002
5/16/20160.180.180.180.180
5/13/201648.0048.0048.0048.000
5/13/20160.180.180.180.180
5/12/201648.0048.0048.0048.000
5/12/20160.180.180.180.18116,500
5/11/201648.0048.0048.0048.000
5/11/20160.180.180.180.180
5/10/201648.0048.0048.0048.000
5/10/20160.180.180.180.180
5/9/201648.0048.0048.0048.000
5/9/20160.180.180.180.1815,000
5/6/201648.0048.0048.0048.000
5/6/20160.180.180.180.1830,000
5/5/201648.0048.0048.0048.005
5/5/20160.190.190.190.190
5/4/201648.0048.0048.0048.000
5/4/20160.190.190.190.1911,000
5/3/201648.0048.0048.0048.000
5/3/20160.200.200.200.200
5/2/201648.0048.0048.0048.000
5/2/20160.200.200.200.2040,000
4/29/201648.0048.0048.0048.000
4/29/20160.200.200.200.2075,000
4/28/201648.0048.0048.0048.0035
4/28/20160.200.200.200.202,000
4/27/201648.0048.0048.0048.003
4/27/20160.200.200.200.207,500
4/26/201648.0048.0048.0048.002
4/26/20160.200.200.200.2040,300
4/25/201648.0048.0048.0048.00164
4/25/20160.200.200.200.200
4/22/201650.0550.0550.0550.050
4/22/20160.200.200.200.2023,500
4/21/201650.0550.0550.0550.050
4/21/20160.200.200.200.204,750
4/20/201650.0550.0550.0550.050
4/20/20160.190.190.190.19245
4/19/201650.0550.0550.0550.050
4/19/20160.190.190.190.195,500
4/18/201650.0550.0550.0550.052
4/18/20160.200.200.200.200
4/15/201650.0550.0550.0550.05200
4/15/20160.200.200.200.2020,000
4/14/201650.0050.0050.0050.000
4/14/20160.210.210.210.210
4/13/201650.0050.0050.0050.00102
4/13/20160.190.210.190.2116,333
4/12/201657.0057.0057.0057.000
4/12/20160.190.190.190.1920,800
4/11/201657.0057.0057.0057.000
4/11/20160.190.190.190.190
4/8/201657.0057.0057.0057.000
4/8/20160.210.210.190.195,500
4/7/201657.0057.0057.0057.002
4/7/20160.190.190.190.190
4/6/201657.0057.0057.0057.000
4/6/20160.190.190.190.190
4/5/201657.0057.0057.0057.000
4/5/20160.190.190.190.190
4/4/201657.0057.0057.0057.000
4/4/20160.190.190.190.190
4/1/201657.0057.0057.0057.000
4/1/20160.190.190.190.1928,500
3/31/201657.0057.0057.0057.00200
3/31/20160.200.200.200.200
3/30/201652.0052.0052.0052.000
3/30/20160.180.200.180.2037,000
3/29/201652.9952.9952.0052.00308
3/29/20160.180.180.180.180
3/28/201650.1150.1150.1150.110
3/28/20160.190.190.180.1850,000
3/24/201650.1150.1150.1150.110
3/24/20160.190.190.190.1959,500
3/23/201650.1150.1150.1150.110
3/23/20160.190.190.190.1941,000
3/22/201650.1150.1150.1150.110
3/22/20160.210.210.210.2117,000
3/21/201650.1150.1150.1150.1110
3/21/20160.200.200.200.200
3/18/201650.7550.7550.0050.11590
3/18/20160.200.200.200.200
3/17/201648.9048.9048.9048.900
  • Showing 1-100 of 3,256 items
  • 1
  • 2
  • 3
  • ...
  • 33
  • >>
Trading Center