Care Capital Properties I... (CCP)
NYSE: CCP
· Real-Time Price · USD
24.21
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16, 2017 | 24.17 | 24.96 | 24.16 | 24.21 | 24.21 | 1.81% | 10,514,179 |
| Aug 15, 2017 | 24.51 | 24.58 | 23.68 | 23.78 | 23.78 | -1.78% | 2,970,081 |
| Aug 14, 2017 | 23.65 | 24.27 | 23.63 | 24.21 | 24.21 | 2.58% | 3,034,267 |
| Aug 11, 2017 | 23.85 | 23.90 | 23.36 | 23.60 | 23.60 | -1.67% | 1,280,163 |
| Aug 10, 2017 | 24.17 | 24.50 | 23.96 | 24.00 | 24.00 | -1.15% | 1,281,179 |
| Aug 9, 2017 | 24.91 | 25.07 | 24.27 | 24.28 | 24.28 | -2.57% | 2,849,754 |
| Aug 8, 2017 | 25.11 | 25.20 | 24.81 | 24.92 | 24.92 | -1.11% | 583,996 |
| Aug 7, 2017 | 24.95 | 25.29 | 24.85 | 25.20 | 25.20 | 1.00% | 557,679 |
| Aug 4, 2017 | 24.62 | 25.15 | 24.50 | 24.95 | 24.95 | 1.13% | 1,507,339 |
| Aug 3, 2017 | 24.19 | 24.70 | 23.91 | 24.67 | 24.67 | 1.73% | 1,620,663 |
| Aug 2, 2017 | 24.43 | 24.60 | 23.93 | 24.25 | 24.25 | -2.57% | 4,859,722 |
| Aug 1, 2017 | 24.25 | 24.98 | 24.10 | 24.89 | 24.89 | 2.77% | 2,267,918 |
| Jul 31, 2017 | 24.20 | 24.31 | 24.02 | 24.22 | 24.22 | -0.04% | 1,959,941 |
| Jul 28, 2017 | 25.00 | 25.05 | 24.21 | 24.23 | 24.23 | -2.81% | 2,663,172 |
| Jul 27, 2017 | 25.27 | 25.51 | 24.86 | 24.93 | 24.93 | -2.08% | 2,847,417 |
| Jul 26, 2017 | 25.55 | 25.78 | 25.32 | 25.46 | 25.46 | -0.51% | 1,054,215 |
| Jul 25, 2017 | 25.20 | 25.62 | 25.05 | 25.59 | 25.59 | 1.31% | 1,862,473 |
| Jul 24, 2017 | 25.60 | 25.71 | 25.19 | 25.26 | 25.26 | -1.41% | 2,188,501 |
| Jul 21, 2017 | 25.70 | 25.70 | 25.20 | 25.62 | 25.62 | 0.59% | 1,227,079 |
| Jul 20, 2017 | 25.90 | 25.90 | 25.20 | 25.47 | 25.47 | -1.55% | 5,364,894 |