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 (%)
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%)
Oct 01, 2018 15.31 15.37 15.13 15.23 463,207 -0.03(-0.20%)
Sep 28, 2018 15.20 15.48 15.20 15.26 465,000 -0.02(-0.13%)
Sep 27, 2018 15.28 15.44 15.16 15.28 438,851 -0.02(-0.12%)
Sep 26, 2018 15.30 15.38 15.29 15.30 343,105 -0.03(-0.19%)
Sep 25, 2018 15.30 15.42 15.26 15.33 342,546 +0.05(+0.32%)
Sep 24, 2018 15.38 15.51 15.27 15.28 333,982 -0.21(-1.38%)
Sep 21, 2018 15.60 15.60 15.35 15.49 393,988 -0.08(-0.50%)
Sep 20, 2018 15.42 15.66 15.38 15.57 339,138 +0.22(+1.46%)
Sep 19, 2018 15.44 15.59 15.16 15.35 489,615 -0.14(-0.88%)
Sep 18, 2018 15.62 15.70 15.45 15.48 312,068 -0.15(-0.94%)
Sep 17, 2018 15.55 15.74 15.55 15.63 197,606 +0.05(+0.31%)
Sep 14, 2018 15.74 15.84 15.55 15.58 394,809 -0.17(-1.05%)
Sep 13, 2018 15.80 15.88 15.73 15.75 189,933 -0.03(-0.19%)
Sep 12, 2018 15.77 15.89 15.72 15.78 226,900 +0.00(+0.00%)
Sep 11, 2018 15.79 15.84 15.70 15.78 239,369 -0.01(-0.06%)
Sep 10, 2018 15.78 15.89 15.70 15.79 298,728 +0.03(+0.19%)
Sep 07, 2018 15.98 16.03 15.76 15.76 386,496 -0.32(-2.00%)
Sep 06, 2018 16.04 16.17 16.00 16.08 260,138 +0.01(+0.06%)
Sep 05, 2018 16.04 16.11 15.92 16.07 262,060 +0.05(+0.30%)
Sep 04, 2018 16.13 16.13 15.97 16.02 188,623 -0.10(-0.60%)
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%)
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.