Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corporate Capital Trust Inc (NY: CCT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2018 12.35 12.35 12.35 0 -0.53(-4.11%)
Dec 18, 2018 12.85 13.53 12.73 12.88 1,140,236 +0.03(+0.23%)
Dec 17, 2018 13.33 13.38 12.81 12.85 844,160 -0.53(-3.96%)
Dec 14, 2018 13.70 13.79 13.36 13.38 519,600 -0.42(-3.04%)
Dec 13, 2018 13.78 13.83 13.66 13.80 671,576 +0.01(+0.07%)
Dec 12, 2018 13.75 13.91 13.75 13.79 385,204 +0.05(+0.36%)
Dec 11, 2018 14.07 14.17 13.71 13.74 887,567 -0.26(-1.86%)
Dec 10, 2018 14.00 14.07 13.93 14.00 626,984 -0.02(-0.14%)
Dec 07, 2018 14.01 14.12 13.91 14.02 689,800 +0.08(+0.57%)
Dec 06, 2018 13.88 14.06 13.80 13.94 829,923 -0.11(-0.78%)
Dec 04, 2018 14.05 14.10 13.96 14.05 565,100 +0.05(+0.36%)
Dec 03, 2018 13.95 14.03 13.90 14.00 448,426 +0.12(+0.86%)
Nov 30, 2018 13.82 13.94 13.81 13.88 342,800 -0.04(-0.29%)
Nov 29, 2018 13.88 13.94 13.79 13.92 466,789 +0.00(+0.00%)
Nov 28, 2018 13.68 13.93 13.65 13.92 705,370 +0.23(+1.68%)
Nov 27, 2018 13.74 14.00 13.67 13.69 686,239 -0.05(-0.36%)
Nov 26, 2018 13.96 14.10 13.74 13.74 531,765 -0.11(-0.79%)
Nov 23, 2018 13.64 13.89 13.60 13.85 118,200 +0.10(+0.73%)
Nov 21, 2018 13.75 13.75 13.75 0 -0.02(-0.15%)
Nov 20, 2018 13.90 13.99 13.68 13.77 811,933 -0.26(-1.85%)
Nov 19, 2018 13.99 14.04 13.90 14.03 364,289 +0.03(+0.21%)
Nov 16, 2018 13.89 14.02 13.88 14.00 365,600 -0.01(-0.07%)
Nov 15, 2018 13.94 14.05 13.92 14.01 346,327 +0.02(+0.14%)
Nov 14, 2018 14.11 14.19 13.97 13.99 417,515 -0.11(-0.78%)
Nov 13, 2018 14.13 14.31 14.08 14.10 314,912 -0.03(-0.21%)
Nov 12, 2018 14.33 14.44 14.09 14.13 548,182 -0.29(-2.01%)
Nov 09, 2018 14.44 14.62 14.42 14.42 331,200 -0.16(-1.10%)
Nov 08, 2018 14.83 14.89 14.48 14.58 608,134 -0.25(-1.69%)
Nov 07, 2018 14.74 14.87 14.68 14.83 382,131 +0.15(+1.02%)
Nov 06, 2018 14.26 14.72 14.26 14.68 589,612 +0.27(+1.87%)
Nov 05, 2018 13.90 14.50 13.90 14.41 472,720 +0.51(+3.67%)
Nov 02, 2018 14.10 14.26 13.84 13.90 778,700 -0.22(-1.56%)
Nov 01, 2018 13.99 14.30 13.88 14.12 353,037 +0.18(+1.29%)
Oct 31, 2018 13.84 14.12 13.83 13.94 817,898 +0.11(+0.80%)
Oct 30, 2018 13.80 13.97 13.69 13.83 327,881 +0.00(+0.00%)
Oct 29, 2018 14.12 14.21 13.70 13.83 379,306 -0.15(-1.07%)
Oct 26, 2018 14.00 14.10 13.83 13.98 417,600 -0.11(-0.78%)
Oct 25, 2018 14.17 14.26 14.08 14.09 461,733 -0.02(-0.14%)
Oct 24, 2018 14.30 14.35 14.10 14.11 378,129 -0.23(-1.60%)
Oct 23, 2018 14.28 14.45 14.23 14.34 442,384 -0.03(-0.21%)
Oct 22, 2018 14.56 14.62 14.37 14.37 394,717 -0.18(-1.24%)
Oct 19, 2018 14.50 14.63 14.50 14.55 310,900 +0.01(+0.07%)
Oct 18, 2018 14.59 14.66 14.51 14.54 321,580 -0.12(-0.82%)
Oct 17, 2018 14.62 14.69 14.58 14.66 313,572 -0.04(-0.27%)
Oct 16, 2018 14.74 14.79 14.56 14.70 417,981 -0.04(-0.27%)
Oct 15, 2018 14.78 14.90 14.70 14.74 282,016 -0.06(-0.41%)
Oct 12, 2018 14.99 15.02 14.74 14.80 531,300 -0.07(-0.47%)
Oct 11, 2018 15.08 15.23 14.82 14.87 404,830 -0.33(-2.17%)
Oct 10, 2018 15.12 15.30 15.08 15.20 663,524 +0.08(+0.53%)
Oct 09, 2018 14.90 15.22 14.90 15.12 664,255 +0.23(+1.54%)
Oct 08, 2018 14.92 15.03 14.78 14.89 371,545 -0.05(-0.33%)
Oct 05, 2018 14.93 15.21 14.91 14.94 361,000 -0.05(-0.33%)
Oct 04, 2018 15.12 15.19 14.82 14.99 680,770 -0.35(-2.28%)
Oct 03, 2018 15.22 15.39 15.20 15.34 371,498 +0.06(+0.39%)
Oct 02, 2018 15.17 15.32 15.12 15.28 418,765 +0.05(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.