CALGON CARBON Historical Stock Price

Below is the stock price history for Calgon Carbon CCC. Data is recorded each day for the historical open, high, low, close and volume. The Calgon Carbon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Calgon Carbon Historical Stock Price

DateOpenHighLowCloseVolume
2018-03-08 21.525 21.525 21.50 21.50 44,214
2018-03-07 21.50 21.525 21.50 21.525 15,749
2018-03-06 21.45 21.525 21.45 21.525 111,837
2018-03-05 21.35 21.375 21.10 21.15 170,037
2018-03-02 21.35 21.375 21.35 21.35 9,944
2018-03-01 21.35 21.40 21.35 21.375 22,678
2018-02-28 21.40 21.40 21.35 21.35 4,701
2018-02-27 21.425 21.45 21.375 21.40 34,181
2018-02-26 21.40 21.425 21.40 21.40 24,317
2018-02-23 21.375 21.40 21.35 21.40 10,434
2018-02-22 21.40 21.40 21.40 21.40 56,065
2018-02-21 21.35 21.40 21.325 21.40 29,597
2018-02-20 21.30 21.375 21.30 21.35 25,134
2018-02-16 21.375 21.40 21.325 21.35 19,966
2018-02-15 21.35 21.40 21.35 21.35 23,050
2018-02-14 21.35 21.40 21.35 21.375 54,412
2018-02-13 21.375 21.40 21.375 21.375 47,982
2018-02-12 21.35 21.35 21.325 21.35 42,815
2018-02-09 21.30 21.35 21.30 21.35 61,801
2018-02-08 21.325 21.35 21.30 21.30 23,657
2018-02-07 21.30 21.325 21.30 21.30 19,584
2018-02-06 21.30 21.35 21.30 21.325 45,269
2018-02-05 21.35 21.35 21.30 21.30 42,373
2018-02-02 21.35 21.45 21.30 21.40 99,423
2018-02-01 21.35 21.35 21.35 21.35 14,300
2018-01-31 21.35 21.35 21.30 21.35 15,103
2018-01-30 21.275 21.375 21.275 21.30 27,409
2018-01-29 21.275 21.30 21.275 21.30 12,435
2018-01-26 21.25 21.30 21.25 21.275 20,799
2018-01-25 21.275 21.275 21.25 21.25 7,049

» More Calgon Carbon Stock Price History

To see other companies like Calgon Carbon (CCC), view our stock market today for news, and other data.