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
2019-02-19 11.60 11.60 11.57 11.59 800
2019-02-15 11.70 11.70 11.49 11.50 6,491
2019-02-14 11.40 11.50 11.40 11.50 10,600
2019-02-13 11.26 11.35 11.26 11.35 9,500
2019-02-12 11.15 11.205 11.15 11.20 3,900
2019-02-11 11.15 11.15 11.01 11.01 1,600
2019-02-08 11.14 11.14 11.06 11.06 734
2019-02-07 11.28 11.29 11.04 11.08 2,674
2019-02-06 11.04 11.29 11.04 11.29 50,758
2019-02-05 10.95 11.00 10.95 11.00 3,200
2019-02-04 10.79 10.95 10.75 10.95 16,200
2019-02-01 10.60 10.76 10.60 10.74 23,850
2019-01-31 10.49 10.60 10.49 10.60 48,084
2019-01-30 10.40 10.44 10.40 10.44 45,917
2019-01-29 10.38 10.38 10.37 10.37 5,006
2019-01-28 10.39 10.39 10.39 10.39 4,400
2019-01-25 10.40 10.40 10.40 10.40 5,300
2019-01-24 10.40 10.44 10.39 10.40 11,522
2019-01-23 10.44 10.44 10.40 10.40 20,100
2019-01-22 10.42 10.45 10.35 10.35 900
2019-01-18 10.25 10.50 10.25 10.50 49,803
2019-01-17 10.18 10.23 10.18 10.23 24,000
2019-01-16 9.95 10.04 9.95 10.04 73,423
2019-01-15 9.94 9.94 9.93 9.93 43,508
2019-01-14 10.00 10.00 9.91 9.92 40,039
2019-01-03 9.58 9.58 9.58 9.58 300
2018-12-19 9.56 9.56 9.54 9.54 500
2018-12-11 9.55 9.55 9.55 9.55 65,400
2018-11-29 9.57 9.57 9.57 9.57 100
2018-10-29 9.60 9.60 9.60 9.60 100

» More Calgon Carbon Stock Price History

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