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
2017-11-22 21.55 21.55 21.50 21.55 34,106
2017-11-21 21.55 21.55 21.50 21.525 87,933
2017-11-20 21.45 21.60 21.425 21.55 79,741
2017-11-17 21.35 21.40 21.35 21.40 27,561
2017-11-16 21.40 21.40 21.35 21.35 60,868
2017-11-15 21.40 21.425 21.35 21.35 50,252
2017-11-14 21.40 21.425 21.35 21.40 48,091
2017-11-13 21.425 21.45 21.40 21.40 38,924
2017-11-10 21.35 21.40 21.35 21.40 56,892
2017-11-09 21.45 21.45 21.35 21.35 62,777
2017-11-08 21.50 21.50 21.425 21.45 26,573
2017-11-07 21.50 21.55 21.45 21.475 35,281
2017-11-06 21.50 21.55 21.45 21.55 36,703
2017-11-03 21.675 21.675 21.525 21.525 11,567
2017-11-02 21.80 21.80 21.60 21.70 26,922
2017-11-01 21.70 21.80 21.60 21.80 27,046
2017-10-31 21.70 21.80 21.65 21.70 35,959
2017-10-30 21.55 21.55 21.475 21.55 35,651
2017-10-27 21.50 21.55 21.475 21.475 26,989
2017-10-26 21.475 21.525 21.40 21.45 35,263
2017-10-25 21.425 21.50 21.40 21.475 33,498
2017-10-24 21.45 21.45 21.40 21.40 10,764
2017-10-23 21.50 21.50 21.425 21.45 42,665
2017-10-20 21.45 21.525 21.425 21.50 38,594
2017-10-19 21.475 21.475 21.40 21.40 65,235
2017-10-18 21.475 21.50 21.45 21.45 13,878
2017-10-17 21.475 21.50 21.45 21.45 116,231
2017-10-16 21.60 21.60 21.45 21.45 58,232
2017-10-13 21.55 21.60 21.50 21.55 58,891
2017-10-12 21.50 21.55 21.50 21.55 32,488

» More Calgon Carbon Stock Price History

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