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 (%)
Aug 31, 2018 16.12 16.12 16.12 0 -0.05(-0.30%)
Aug 30, 2018 16.34 16.44 15.99 16.17 319,158 -0.26(-1.60%)
Aug 29, 2018 16.42 16.56 16.20 16.43 521,897 -0.07(-0.41%)
Aug 28, 2018 16.19 16.56 16.15 16.50 405,031 +0.22(+1.38%)
Aug 27, 2018 16.13 16.39 16.02 16.27 458,045 +0.22(+1.40%)
Aug 24, 2018 16.00 16.05 15.92 16.05 277,095 +0.07(+0.43%)
Aug 23, 2018 15.98 16.11 15.84 15.98 338,494 -0.02(-0.12%)
Aug 22, 2018 16.08 16.17 15.94 16.00 278,693 -0.12(-0.73%)
Aug 21, 2018 16.05 16.24 16.05 16.12 270,021 +0.00(+0.00%)
Aug 20, 2018 16.06 16.23 16.04 16.12 276,102 +0.06(+0.36%)
Aug 17, 2018 16.08 16.14 16.01 16.06 198,482 -0.06(-0.36%)
Aug 16, 2018 16.14 16.25 16.12 16.12 184,485 +0.04(+0.24%)
Aug 15, 2018 16.01 16.10 16.00 16.08 235,896 +0.02(+0.12%)
Aug 14, 2018 15.88 16.10 15.87 16.06 406,978 +0.21(+1.35%)
Aug 13, 2018 16.08 16.31 15.84 15.84 242,625 -0.31(-1.93%)
Aug 10, 2018 16.28 16.43 16.11 16.16 303,470 -0.27(-1.66%)
Aug 09, 2018 16.45 16.57 16.37 16.43 254,826 -0.01(-0.06%)
Aug 08, 2018 16.56 16.64 16.37 16.44 308,071 -0.13(-0.76%)
Aug 07, 2018 16.56 16.70 16.55 16.56 258,328 -0.01(-0.06%)
Aug 06, 2018 16.56 16.76 16.55 16.57 283,526 -0.02(-0.12%)
Aug 03, 2018 16.55 16.66 16.55 16.59 216,955 +0.01(+0.06%)
Aug 02, 2018 16.63 16.66 16.56 16.58 291,725 -0.02(-0.12%)
Aug 01, 2018 16.56 16.63 16.50 16.60 375,188 +0.01(+0.06%)
Jul 31, 2018 16.48 16.59 16.33 16.59 478,612 +0.16(+0.95%)
Jul 30, 2018 16.60 16.73 16.37 16.44 589,865 -0.17(-1.00%)
Jul 27, 2018 16.50 16.61 16.44 16.60 494,768 +0.11(+0.65%)
Jul 26, 2018 16.51 16.58 16.42 16.50 329,518 +0.03(+0.18%)
Jul 25, 2018 16.47 16.52 16.42 16.47 256,519 +0.01(+0.06%)
Jul 24, 2018 16.14 16.46 16.10 16.46 583,626 +0.20(+1.26%)
Jul 23, 2018 16.56 16.61 16.16 16.25 567,703 -0.05(-0.30%)
Jul 20, 2018 16.42 16.51 16.26 16.30 263,620 -0.13(-0.77%)
Jul 19, 2018 16.45 16.76 16.37 16.43 525,433 -0.05(-0.30%)
Jul 18, 2018 16.12 16.50 16.12 16.48 422,604 +0.35(+2.18%)
Jul 17, 2018 15.93 16.30 15.93 16.13 488,262 +0.16(+0.98%)
Jul 16, 2018 15.93 16.07 15.84 15.97 256,481 +0.03(+0.18%)
Jul 13, 2018 15.83 16.06 15.81 15.94 234,259 +0.01(+0.06%)
Jul 12, 2018 16.15 16.18 15.91 15.93 258,087 -0.24(-1.51%)
Jul 11, 2018 16.08 16.29 16.07 16.18 400,373 +0.01(+0.06%)
Jul 10, 2018 15.89 16.32 15.89 16.17 691,827 +0.33(+2.09%)
Jul 09, 2018 15.83 15.96 15.83 15.83 274,446 +0.11(+0.68%)
Jul 06, 2018 15.59 15.99 15.59 15.73 477,583 +0.12(+0.75%)
Jul 05, 2018 15.52 15.73 15.51 15.61 276,519 +0.04(+0.25%)
Jul 03, 2018 15.57 15.57 15.57 0 +0.16(+1.01%)
Jul 02, 2018 15.14 15.53 15.14 15.41 286,992 +0.19(+1.28%)
Jun 29, 2018 15.39 15.82 15.19 15.22 383,515 -0.10(-0.64%)
Jun 28, 2018 15.16 15.45 15.03 15.32 520,398 +0.14(+0.91%)
Jun 27, 2018 15.44 15.48 15.18 15.18 453,445 -0.26(-1.66%)
Jun 26, 2018 15.44 15.54 15.36 15.44 324,976 +0.03(+0.18%)
Jun 25, 2018 15.52 15.63 15.40 15.41 423,282 -0.14(-0.92%)
Jun 22, 2018 15.59 15.76 15.55 15.55 284,506 -0.04(-0.24%)
Jun 21, 2018 15.67 15.72 15.57 15.59 262,859 -0.10(-0.67%)
Jun 20, 2018 15.82 15.84 15.71 15.69 328,716 -0.09(-0.60%)
Jun 19, 2018 15.80 15.83 15.72 15.79 250,137 +0.04(+0.24%)
Jun 18, 2018 15.80 15.85 15.70 15.75 246,082 -0.02(-0.12%)
Jun 15, 2018 15.91 15.76 15.77 356,675 -0.14(-0.90%)
Jun 14, 2018 15.81 15.94 15.68 15.91 318,847 +0.10(+0.66%)
Jun 13, 2018 15.74 15.88 15.73 15.81 370,138 +0.04(+0.24%)
Jun 12, 2018 15.82 15.94 15.73 15.77 628,665 -0.02(-0.12%)
Jun 11, 2018 15.89 15.94 15.69 15.79 380,870 -0.09(-0.54%)
Jun 08, 2018 15.76 15.88 15.74 15.87 245,874 +0.10(+0.66%)
Jun 07, 2018 15.80 15.94 15.76 15.77 338,325 -0.06(-0.36%)
Jun 06, 2018 15.89 15.82 328,810 +0.07(+0.42%)
Jun 05, 2018 15.80 15.93 15.74 15.76 342,100 -0.08(-0.48%)
Jun 04, 2018 15.61 15.83 15.61 15.83 357,167 +0.26(+1.65%)
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.