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 (%)
May 31, 2018 15.68 15.78 15.53 15.63 417,327 -0.07(-0.42%)
May 30, 2018 15.64 15.77 15.63 15.69 333,971 +0.08(+0.49%)
May 29, 2018 15.77 15.77 15.52 15.62 362,136 -0.21(-1.32%)
May 25, 2018 15.82 15.82 15.82 0 +0.06(+0.36%)
May 24, 2018 15.57 15.82 15.52 15.77 325,906 +0.19(+1.22%)
May 23, 2018 15.67 15.67 15.50 15.58 514,286 -0.13(-0.85%)
May 22, 2018 15.82 15.83 15.60 15.71 472,673 -0.15(-0.96%)
May 21, 2018 15.75 15.94 15.75 15.86 369,492 +0.11(+0.72%)
May 18, 2018 15.76 15.78 15.70 15.75 352,905 -0.04(-0.24%)
May 17, 2018 15.50 15.94 15.50 15.79 361,553 +0.21(+1.34%)
May 16, 2018 15.86 15.95 15.55 15.58 489,839 -0.31(-1.97%)
May 15, 2018 15.48 15.97 15.36 15.89 468,729 +0.09(+0.60%)
May 14, 2018 15.67 15.87 15.65 15.80 552,260 +0.10(+0.61%)
May 11, 2018 15.82 15.88 15.67 15.70 423,577 -0.17(-1.07%)
May 10, 2018 15.73 15.96 15.67 15.87 415,770 +0.19(+1.20%)
May 09, 2018 15.49 15.81 15.49 15.68 308,576 +0.12(+0.79%)
May 08, 2018 15.54 15.77 15.54 15.56 320,924 -0.05(-0.30%)
May 07, 2018 15.60 15.74 15.58 15.61 298,650 +0.05(+0.30%)
May 04, 2018 15.57 15.79 15.49 15.56 282,246 -0.13(-0.84%)
May 03, 2018 15.36 15.74 15.36 15.69 275,410 +0.22(+1.40%)
May 02, 2018 15.68 15.77 15.47 15.47 477,399 -0.36(-2.27%)
May 01, 2018 15.94 16.03 15.77 15.83 362,390 -0.15(-0.95%)
Apr 30, 2018 15.95 16.04 15.82 15.98 360,359 +0.05(+0.30%)
Apr 27, 2018 15.79 15.95 15.77 15.94 256,391 +0.17(+1.08%)
Apr 26, 2018 15.86 15.86 15.67 15.77 410,193 -0.07(-0.42%)
Apr 25, 2018 15.76 15.99 15.76 15.83 285,100 +0.00(+0.00%)
Apr 24, 2018 15.91 16.04 15.76 15.83 342,136 -0.07(-0.42%)
Apr 23, 2018 15.96 16.05 15.82 15.90 444,741 -0.05(-0.30%)
Apr 20, 2018 15.95 15.97 15.85 15.95 311,076 +0.04(+0.24%)
Apr 19, 2018 15.82 16.05 15.82 15.91 370,834 +0.04(+0.24%)
Apr 18, 2018 15.97 16.04 15.74 15.87 350,702 -0.05(-0.30%)
Apr 17, 2018 15.81 16.14 15.81 15.92 467,821 +0.11(+0.72%)
Apr 16, 2018 15.73 15.89 15.68 15.81 365,259 +0.10(+0.66%)
Apr 13, 2018 15.94 15.94 15.66 15.70 416,356 -0.27(-1.71%)
Apr 12, 2018 15.93 16.05 15.87 15.97 319,348 +0.08(+0.53%)
Apr 11, 2018 15.68 16.07 15.68 15.89 390,401 +0.19(+1.20%)
Apr 10, 2018 16.05 16.09 15.67 15.70 540,273 -0.33(-2.06%)
Apr 09, 2018 16.27 16.34 16.01 16.03 525,939 -0.21(-1.28%)
Apr 06, 2018 16.18 16.35 16.16 16.24 598,181 -0.03(-0.17%)
Apr 05, 2018 16.12 16.40 16.12 16.27 756,299 +0.11(+0.70%)
Apr 04, 2018 16.03 16.28 15.96 16.15 611,248 +0.01(+0.06%)
Apr 03, 2018 15.99 16.17 15.99 16.14 529,363 +0.24(+1.48%)
Apr 02, 2018 16.00 16.11 15.89 15.91 394,522 -0.05(-0.30%)
Mar 29, 2018 15.96 15.96 15.96 0 -0.09(-0.59%)
Mar 28, 2018 15.85 16.22 15.81 16.05 1,078,638 +0.20(+1.26%)
Mar 27, 2018 15.72 15.95 15.55 15.85 1,102,132 +0.23(+1.48%)
Mar 26, 2018 15.74 15.96 15.58 15.62 336,427 -0.05(-0.29%)
Mar 23, 2018 15.75 15.94 15.59 15.67 659,836 -0.06(-0.35%)
Mar 22, 2018 15.44 15.82 15.32 15.72 686,876 +0.28(+1.79%)
Mar 21, 2018 15.36 15.66 15.29 15.44 486,349 -0.02(-0.12%)
Mar 20, 2018 15.84 15.95 15.44 15.46 422,463 -0.42(-2.67%)
Mar 19, 2018 15.74 16.00 15.68 15.89 499,222 +0.09(+0.58%)
Mar 16, 2018 15.72 15.89 15.58 15.79 2,059,153 +0.14(+0.88%)
Mar 15, 2018 15.48 15.89 15.44 15.66 873,442 +0.22(+1.43%)
Mar 14, 2018 15.44 15.49 15.29 15.44 459,225 +0.03(+0.18%)
Mar 13, 2018 15.44 15.63 15.23 15.41 793,475 -0.01(-0.06%)
Mar 12, 2018 15.05 15.54 15.05 15.42 798,305 +0.45(+3.02%)
Mar 09, 2018 14.89 15.03 14.85 14.96 550,197 +0.11(+0.74%)
Mar 08, 2018 14.75 14.94 14.73 14.85 699,958 +0.11(+0.75%)
Mar 07, 2018 14.75 14.74 397,078 +0.07(+0.50%)
Mar 06, 2018 14.73 14.76 14.29 14.67 662,016 -0.03(-0.19%)
Mar 05, 2018 14.54 14.75 14.53 14.70 796,847 +0.11(+0.76%)
Mar 02, 2018 14.43 14.67 14.31 14.59 566,009 +0.10(+0.70%)
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.