CCC: Historical Prices for CALGON CARBON CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	12.52	12.79	12.43	12.66	486,500	12.66
8-Feb-10	12.85	12.91	12.40	12.44	426,500	12.44
5-Feb-10	13.12	13.24	12.21	12.90	1,143,900	12.90
4-Feb-10	13.46	13.58	13.16	13.18	476,100	13.18
3-Feb-10	13.71	13.88	13.55	13.55	301,800	13.55
2-Feb-10	13.55	13.90	13.55	13.74	471,600	13.74
1-Feb-10	13.47	13.60	13.34	13.57	394,800	13.57
29-Jan-10	13.60	13.90	13.32	13.39	541,700	13.39
28-Jan-10	14.15	14.15	13.54	13.55	463,600	13.55
27-Jan-10	13.98	14.20	13.35	14.09	1,009,500	14.09
26-Jan-10	14.26	14.34	13.94	13.99	490,800	13.99
25-Jan-10	14.47	14.53	14.25	14.34	491,000	14.34
22-Jan-10	14.69	14.84	14.32	14.34	864,800	14.34
21-Jan-10	14.90	15.04	14.59	14.74	672,400	14.74
20-Jan-10	15.02	15.06	14.65	14.89	534,900	14.89
19-Jan-10	14.85	15.07	14.76	15.07	510,100	15.07
15-Jan-10	14.72	14.92	14.53	14.87	709,700	14.87
14-Jan-10	14.60	14.70	14.35	14.66	413,200	14.66
13-Jan-10	14.95	14.99	14.51	14.63	1,020,600	14.63
12-Jan-10	14.90	15.02	14.75	14.89	396,800	14.89
11-Jan-10	15.15	15.18	14.86	14.98	372,900	14.98
8-Jan-10	15.14	15.20	14.92	15.11	438,100	15.11
7-Jan-10	14.84	15.30	14.77	15.19	872,100	15.19
6-Jan-10	14.50	14.89	14.50	14.72	748,800	14.72
5-Jan-10	14.50	14.58	14.26	14.50	585,000	14.50
4-Jan-10	14.08	14.61	14.02	14.48	885,700	14.48
31-Dec-09	14.22	14.22	13.88	13.90	574,900	13.90
30-Dec-09	14.26	14.30	13.86	14.15	1,069,500	14.15
29-Dec-09	14.15	14.50	14.14	14.32	570,900	14.32
28-Dec-09	14.18	14.21	13.95	14.12	737,900	14.12
24-Dec-09	14.24	14.32	14.02	14.10	207,600	14.10
23-Dec-09	14.15	14.45	14.02	14.15	915,000	14.15
22-Dec-09	14.01	14.23	13.92	14.01	763,400	14.01
21-Dec-09	14.16	14.27	13.90	14.01	786,400	14.01
18-Dec-09	14.88	14.90	13.95	13.98	2,855,400	13.98
17-Dec-09	14.99	15.25	14.67	14.77	1,340,600	14.77
16-Dec-09	14.48	14.73	14.32	14.50	745,100	14.50
15-Dec-09	14.29	14.64	14.17	14.40	485,400	14.40
14-Dec-09	14.14	14.49	14.07	14.37	365,200	14.37
11-Dec-09	14.34	14.40	14.00	14.06	358,100	14.06
10-Dec-09	14.36	14.43	13.99	14.31	830,100	14.31
9-Dec-09	14.07	14.38	14.01	14.35	666,500	14.35
8-Dec-09	14.17	14.18	13.97	14.09	779,900	14.09
7-Dec-09	14.13	14.55	14.13	14.25	562,900	14.25
4-Dec-09	14.78	14.84	13.92	14.10	1,012,500	14.10
3-Dec-09	14.73	14.90	14.53	14.54	504,900	14.54
2-Dec-09	14.48	14.84	14.35	14.65	584,800	14.65
1-Dec-09	14.07	14.45	14.00	14.43	688,500	14.43
30-Nov-09	14.09	14.21	13.82	13.99	597,200	13.99
27-Nov-09	14.07	14.42	14.01	14.09	431,700	14.09
25-Nov-09	14.15	14.44	14.14	14.33	454,200	14.33
24-Nov-09	14.10	14.13	13.68	14.10	538,300	14.10
23-Nov-09	14.30	14.45	14.01	14.21	1,115,600	14.21
20-Nov-09	14.00	14.28	13.92	14.19	605,900	14.19
19-Nov-09	13.67	14.10	13.57	14.05	1,707,200	14.05
18-Nov-09	13.42	13.82	13.25	13.75	815,100	13.75
17-Nov-09	13.86	13.90	13.37	13.44	846,500	13.44
16-Nov-09	13.72	13.99	13.63	13.89	652,300	13.89
13-Nov-09	13.58	13.68	13.05	13.57	633,400	13.57
12-Nov-09	14.02	14.17	13.37	13.53	1,087,500	13.53
11-Nov-09	14.11	14.22	13.81	14.02	681,300	14.02
10-Nov-09	13.81	14.35	13.77	14.01	945,500	14.01
9-Nov-09	14.50	14.83	13.58	13.85	2,153,000	13.85
6-Nov-09	13.85	15.36	13.85	14.49	1,890,700	14.49
5-Nov-09	15.30	15.31	13.50	14.01	2,977,900	14.01
4-Nov-09	16.30	16.36	15.00	15.20	1,210,800	15.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions