CCS(CCS)
CCS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $57.56 | $58.35 | $55.40 | $56.32 | 254,670 |
| 10/6/2026 | $58.25 | $59.67 | $57.71 | $58.89 | 181,716 |
| 10/5/2026 | $59.65 | $60.48 | $58.01 | $58.13 | 229,200 |
| 10/2/2026 | $61.30 | $61.52 | $59.45 | $59.87 | 165,318 |
| 10/1/2026 | $59.95 | $60.36 | $57.47 | $60.16 | 244,902 |
| 9/30/2026 | $61.43 | $61.43 | $59.98 | $60.25 | 242,200 |
| 9/29/2026 | $61.95 | $61.95 | $60.43 | $60.52 | 198,047 |
| 9/28/2026 | $61.92 | $62.91 | $61.47 | $61.61 | 226,709 |
| 9/25/2026 | $61.57 | $62.84 | $61.37 | $62.66 | 165,458 |
| 9/24/2026 | $61.54 | $62.09 | $60.89 | $62.00 | 165,400 |
| 9/23/2026 | $62.89 | $63.82 | $61.14 | $61.40 | 171,100 |
| 9/22/2026 | $63.01 | $64.23 | $62.93 | $63.87 | 211,900 |
| 9/21/2026 | $60.99 | $62.24 | $60.60 | $61.66 | 186,800 |
| 9/18/2026 | $60.85 | $60.85 | $59.60 | $60.53 | 720,736 |
| 9/17/2026 | $62.09 | $62.47 | $60.63 | $60.79 | 187,402 |
| 9/16/2026 | $61.22 | $62.03 | $60.10 | $60.85 | 346,300 |
| 9/15/2026 | $60.61 | $61.99 | $60.22 | $61.31 | 282,000 |
| 9/14/2026 | $59.91 | $61.29 | $59.78 | $60.85 | 237,671 |
| 9/11/2026 | $60.71 | $60.71 | $59.13 | $60.54 | 454,704 |
| 9/10/2026 | $60.85 | $61.12 | $59.35 | $59.56 | 257,118 |
| 9/9/2026 | $61.98 | $63.09 | $61.31 | $62.25 | 222,034 |
| 9/8/2026 | $63.84 | $63.84 | $61.98 | $62.07 | 259,526 |
| 9/4/2026 | $63.99 | $64.73 | $63.25 | $64.51 | 209,238 |
| 9/3/2026 | $64.68 | $65.51 | $63.00 | $63.88 | 478,713 |
| 9/2/2026 | $65.41 | $65.77 | $63.31 | $63.63 | 332,138 |
| 9/1/2026 | $66.88 | $67.17 | $64.68 | $64.86 | 568,546 |
| 8/31/2026 | $68.33 | $69.01 | $67.36 | $67.55 | 220,300 |
| 8/28/2026 | $68.69 | $69.63 | $67.86 | $69.16 | 182,000 |
| 8/27/2026 | $68.72 | $70.07 | $67.99 | $68.39 | 204,000 |
| 8/26/2026 | $69.16 | $70.50 | $69.15 | $69.32 | 284,504 |
| 8/25/2026 | $70.90 | $70.90 | $68.65 | $70.31 | 221,137 |
| 8/24/2026 | $70.16 | $71.01 | $69.34 | $69.41 | 197,000 |
| 8/21/2026 | $70.00 | $70.70 | $69.25 | $69.78 | 144,801 |
| 8/20/2026 | $68.66 | $70.01 | $68.53 | $69.46 | 325,600 |
| 8/19/2026 | $71.87 | $73.58 | $68.67 | $70.86 | 204,100 |
| 8/18/2026 | $70.42 | $70.75 | $68.71 | $69.36 | 234,349 |
| 8/17/2026 | $70.07 | $71.22 | $69.75 | $70.24 | 163,146 |
| 8/14/2026 | $70.03 | $72.28 | $70.02 | $70.63 | 126,836 |
| 8/13/2026 | $71.68 | $72.35 | $70.90 | $71.76 | 142,522 |
| 8/12/2026 | $70.85 | $70.85 | $69.50 | $70.45 | 366,400 |
| 8/11/2026 | $70.15 | $71.09 | $69.48 | $70.85 | 301,748 |
| 8/10/2026 | $70.78 | $70.78 | $68.33 | $68.89 | 165,836 |
| 8/7/2026 | $70.47 | $72.10 | $70.00 | $71.31 | 202,960 |
| 8/6/2026 | $71.25 | $71.25 | $68.56 | $68.91 | 183,800 |
| 8/5/2026 | $69.73 | $72.04 | $69.73 | $71.25 | 226,200 |
| 8/4/2026 | $69.54 | $70.74 | $69.44 | $70.34 | 208,006 |
| 8/3/2026 | $68.79 | $69.86 | $68.01 | $68.88 | 222,036 |
| 7/31/2026 | $68.56 | $69.07 | $66.52 | $67.16 | 195,400 |
| 7/30/2026 | $70.17 | $70.17 | $67.85 | $68.57 | 252,740 |
| 7/29/2026 | $70.32 | $71.65 | $69.07 | $69.57 | 247,005 |
| 7/28/2026 | $71.66 | $72.88 | $70.77 | $71.25 | 334,300 |
| 7/27/2026 | $70.29 | $72.00 | $69.30 | $70.48 | 338,200 |
| 7/24/2026 | $69.12 | $70.48 | $67.66 | $69.38 | 457,909 |
| 7/23/2026 | $66.32 | $72.34 | $66.32 | $69.27 | 680,901 |
| 7/22/2026 | $64.55 | $66.47 | $63.78 | $64.53 | 226,100 |
| 7/21/2026 | $63.58 | $64.11 | $63.00 | $63.80 | 231,800 |
| 7/20/2026 | $65.87 | $66.54 | $63.71 | $63.82 | 264,220 |
| 7/17/2026 | $67.93 | $70.00 | $64.92 | $65.53 | 308,900 |
| 7/16/2026 | $66.04 | $68.71 | $66.04 | $68.27 | 199,901 |
| 7/15/2026 | $65.65 | $67.70 | $65.39 | $66.23 | 234,300 |
| 7/14/2026 | $65.34 | $66.00 | $63.93 | $65.28 | 224,600 |
| 7/13/2026 | $65.16 | $65.30 | $63.71 | $64.30 | 171,544 |
| 7/10/2026 | $65.02 | $66.78 | $65.01 | $65.04 | 140,244 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
