CCC: Historical Prices for CALGON CARBON CP

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	15.80	16.35	15.52	16.11	616,500	16.11
2-Nov-09	15.99	16.33	15.52	15.80	779,000	15.80
30-Oct-09	15.70	16.00	15.26	15.84	1,393,200	15.84
29-Oct-09	14.67	15.43	14.67	14.97	397,000	14.97
28-Oct-09	14.49	14.77	14.06	14.50	463,500	14.50
27-Oct-09	14.84	14.88	14.42	14.43	329,300	14.43
26-Oct-09	15.05	15.37	14.45	14.83	409,200	14.83
23-Oct-09	15.34	15.36	15.02	15.12	473,700	15.12
22-Oct-09	15.59	15.66	15.05	15.33	685,100	15.33
21-Oct-09	16.23	16.61	15.59	15.66	817,900	15.66
20-Oct-09	16.48	16.70	16.28	16.33	626,100	16.33
19-Oct-09	16.18	16.58	16.11	16.50	259,300	16.50
16-Oct-09	16.20	16.29	16.00	16.16	258,500	16.16
15-Oct-09	16.04	16.40	15.86	16.29	303,200	16.29
14-Oct-09	15.59	16.13	15.54	16.13	319,700	16.13
13-Oct-09	15.41	15.41	15.05	15.36	139,200	15.36
12-Oct-09	15.49	15.75	15.22	15.40	129,300	15.40
9-Oct-09	15.29	15.47	15.14	15.39	215,800	15.39
8-Oct-09	15.24	15.50	15.01	15.30	350,900	15.30
7-Oct-09	15.00	15.38	14.97	15.07	140,100	15.07
6-Oct-09	15.03	15.43	14.91	15.11	213,900	15.11
5-Oct-09	14.43	15.10	14.34	14.96	331,600	14.96
2-Oct-09	14.43	14.69	14.09	14.51	445,900	14.51
1-Oct-09	14.79	15.01	14.54	14.55	653,800	14.55
30-Sep-09	15.24	15.51	14.73	14.83	448,600	14.83
29-Sep-09	15.40	15.53	15.05	15.31	405,500	15.31
28-Sep-09	15.13	15.60	15.08	15.42	391,400	15.42
25-Sep-09	15.32	15.32	14.78	15.05	260,900	15.05
24-Sep-09	15.57	15.74	15.02	15.41	289,800	15.41
23-Sep-09	15.89	16.12	15.49	15.55	277,700	15.55
22-Sep-09	15.95	16.23	15.92	15.94	217,500	15.94
21-Sep-09	15.30	16.02	15.23	15.87	268,800	15.87
18-Sep-09	15.94	15.99	15.24	15.54	504,300	15.54
17-Sep-09	16.07	16.11	15.50	15.87	411,100	15.87
16-Sep-09	16.41	16.66	16.07	16.14	347,700	16.14
15-Sep-09	16.53	16.77	16.08	16.40	290,400	16.40
14-Sep-09	15.94	16.51	15.69	16.51	470,800	16.51
11-Sep-09	15.70	16.15	15.56	16.03	553,100	16.03
10-Sep-09	15.21	15.66	15.00	15.64	381,500	15.64
9-Sep-09	15.16	16.08	15.10	15.26	1,125,100	15.26
8-Sep-09	14.20	15.13	14.20	15.12	569,300	15.12
4-Sep-09	13.92	14.28	13.69	14.10	295,800	14.10
3-Sep-09	14.13	14.15	13.88	14.00	339,900	14.00
2-Sep-09	14.00	14.34	13.91	14.01	396,300	14.01
1-Sep-09	14.16	14.70	13.85	13.99	519,400	13.99
31-Aug-09	13.61	14.31	13.55	14.30	923,300	14.30
28-Aug-09	14.04	14.06	13.63	13.72	674,700	13.72
27-Aug-09	14.18	14.50	13.72	13.85	743,700	13.85
26-Aug-09	14.38	14.77	14.19	14.24	473,500	14.24
25-Aug-09	14.70	14.84	14.41	14.53	257,100	14.53
24-Aug-09	14.62	14.78	14.43	14.65	408,200	14.65
* 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