Free Trial

C&C Group (CCR) Stock Chart & Stock Price History

GBX 171
-2.00 (-1.16%)
(As of 05/28/2024 ET)

C&C Group Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+3.14%
3 Month
Performance
+17.61%
6 Month
Performance
+23.73%
Year-To-Date
Performance
+12.06%
1 Year
Performance
-98.80%
Receive CCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for C&C Group and its competitors with MarketBeat's FREE daily newsletter

CCR Stock Chart for Tuesday, May, 28, 2024

C&C Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024GBX 173GBX 173GBX 176.80GBX 170.20807,300 shs£671.69 million
05/24/2024GBX 171GBX 173
+1.17%
GBX 176.80GBX 170.20807,301 shs£671.69 million
05/23/2024GBX 174.40GBX 171
-1.95%
GBX 177.60GBX 168.80342,058 shs£665.52 million
05/22/2024GBX 173.40GBX 174.40
+0.58%
GBX 178GBX 170851,791 shs£678.75 million
05/21/2024GBX 175.20GBX 173.40
-1.03%
GBX 175.80GBX 172424,890 shs£674.86 million
05/20/2024GBX 176.60GBX 175.20
-0.79%
GBX 178.20GBX 175.20676,798 shs£681.86 million
05/17/2024GBX 174.60GBX 176.60
+1.15%
GBX 176.80GBX 173359,692 shs£687.31 million
05/16/2024GBX 173.40GBX 174.60
+0.69%
GBX 175.20GBX 173.60859,140 shs£679.53 million
05/15/2024GBX 172GBX 173.40
+0.81%
GBX 174GBX 171.20796,710 shs£674.86 million
05/14/2024GBX 170GBX 172
+1.18%
GBX 172GBX 1691.85 million shs£669.41 million
05/13/2024GBX 171.80GBX 170
-1.05%
GBX 173GBX 168.80879,904 shs£661.62 million
05/10/2024GBX 171.80GBX 171.80GBX 171.80GBX 165.01793,476 shs£672.01 million
05/09/2024GBX 171GBX 171.80
+0.47%
GBX 172.20GBX 170523,144 shs£672.01 million
05/08/2024GBX 167.80GBX 171
+1.91%
GBX 176GBX 166.802.09 million shs£668.88 million
05/07/2024GBX 166.60GBX 167.80
+0.72%
GBX 169.60GBX 1662.15 million shs£656.37 million
05/06/2024GBX 166.60GBX 166.60GBX 168GBX 166.60499,502 shs£651.67 million
05/03/2024GBX 168GBX 166.60
-0.83%
GBX 168GBX 166.60499,502 shs£651.67 million
05/02/2024GBX 166.20GBX 168
+1.08%
GBX 169GBX 166867,138 shs£657.15 million
05/01/2024GBX 164.80GBX 166.20
+0.85%
GBX 166.60GBX 162.60274,496 shs£650.11 million
04/30/2024GBX 167GBX 164.80
-1.32%
GBX 168.60GBX 164.80621,423 shs£644.63 million
04/29/2024GBX 165.80GBX 167
+0.72%
GBX 168GBX 165731,267 shs£653.24 million
04/26/2024GBX 164.80GBX 165.80
+0.61%
GBX 167.80GBX 164494,971 shs£648.54 million
04/25/2024GBX 167GBX 164.80
-1.32%
GBX 167GBX 163.54346,173 shs£644.63 million
04/24/2024GBX 165.20GBX 167
+1.09%
GBX 169.60GBX 166515,224 shs£653.24 million
04/23/2024GBX 164.60GBX 165.20
+0.36%
GBX 165.20GBX 163.80287,338 shs£646.20 million
04/22/2024GBX 160.80GBX 164.60
+2.36%
GBX 164.61GBX 162.60315,793 shs£643.85 million
04/19/2024GBX 161.40GBX 160.80
-0.37%
GBX 163.36GBX 158.80273,477 shs£628.99 million
04/18/2024GBX 158.40GBX 161.40
+1.89%
GBX 162.60GBX 158239,878 shs£631.33 million
04/17/2024GBX 159GBX 158.40
-0.38%
GBX 159.20GBX 154.96435,946 shs£619.60 million
04/16/2024GBX 163.40GBX 159
-2.69%
GBX 162GBX 156.20535,347 shs£621.94 million
04/15/2024GBX 165.60GBX 163.40
-1.33%
GBX 166.20GBX 160.20731,073 shs£639.16 million
04/12/2024GBX 166.20GBX 165.60
-0.36%
GBX 169GBX 165.60308,678 shs£647.76 million
04/11/2024GBX 167.40GBX 166.20
-0.72%
GBX 168.80GBX 165.60373,918 shs£650.11 million
04/10/2024GBX 167GBX 167.40
+0.24%
GBX 168.80GBX 163.40718,900 shs£654.80 million
04/09/2024GBX 166.80GBX 167
+0.12%
GBX 169GBX 165629,092 shs£654.24 million
04/08/2024GBX 164.40GBX 166.80
+1.46%
GBX 167GBX 163583,632 shs£653.46 million
04/05/2024GBX 165.20GBX 164.40
-0.48%
GBX 166.60GBX 161.601.20 million shs£644.05 million
04/04/2024GBX 165GBX 165.20
+0.12%
GBX 165.80GBX 161292,718 shs£647.19 million
04/03/2024GBX 163.20GBX 165
+1.10%
GBX 165.60GBX 162442,144 shs£646.40 million
04/02/2024GBX 163.80GBX 163.20
-0.37%
GBX 167.20GBX 161.20619,056 shs£639.35 million
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024GBX 163.80GBX 163.80GBX 164.60GBX 160.20380,163 shs£641.70 million
03/29/2024GBX 163.80GBX 163.80GBX 164.60GBX 160.20380,163 shs£642.75 million
03/28/2024GBX 161.20GBX 163.80
+1.61%
GBX 164.60GBX 160.20380,164 shs£642.75 million
03/27/2024GBX 160.40GBX 161.20
+0.50%
GBX 162.80GBX 160418,927 shs£632.55 million
03/26/2024GBX 158.20GBX 160.40
+1.39%
GBX 161.20GBX 157.40646,870 shs£629.41 million
03/25/2024GBX 156.60GBX 158.20
+1.02%
GBX 158.20GBX 156535,301 shs£620.78 million
03/22/2024GBX 155.80GBX 156.60
+0.51%
GBX 158.60GBX 154.88519,957 shs£614.50 million
03/21/2024£152GBX 155.80
-98.98%
GBX 157GBX 153.20452,108 shs£611.36 million
03/20/2024£156£152
-2.56%
£156£150.60768,620 shs£59.74 billion
03/19/2024GBX 155£156
+9,964.52%
£156.60£153.70545,952 shs£61.32 billion
03/18/2024£154.80GBX 155
-99.00%
GBX 155.60GBX 154253,126 shs£609.23 million
03/15/2024GBX 152.40GBX 154.80
+1.57%
GBX 154.80GBX 149.20606,518 shs£608.44 million
03/14/2024GBX 153.20GBX 152.40
-0.52%
GBX 155.60GBX 152383,122 shs£599.01 million
03/13/2024GBX 151.60GBX 153.20
+1.06%
GBX 155.20GBX 1511.11 million shs£602.15 million
03/12/2024GBX 150.20GBX 151.60
+0.93%
GBX 152.86GBX 145.80721,583 shs£595.86 million
03/11/2024£148GBX 150.20
-98.99%
GBX 151GBX 146625,730 shs£590.36 million
03/08/2024GBX 146£148
+10,036.99%
£148.80£145.80875,262 shs£58.26 billion
03/07/2024£144GBX 146
-98.99%
GBX 146.40GBX 143622,969 shs£574.77 million
03/06/2024GBX 144.60£144
+9,858.51%
£146.80£1442.85 million shs£56.69 billion
03/05/2024GBX 145GBX 144.60
-0.28%
GBX 148GBX 144.59468,940 shs£569.26 million
03/04/2024GBX 147.40GBX 145
-1.63%
GBX 148.80GBX 144.80913,096 shs£570.84 million
03/01/2024GBX 143.40GBX 147.40
+2.79%
GBX 149.20GBX 144434,846 shs£580.28 million
02/29/2024GBX 145.40GBX 143.40
-1.38%
GBX 145.60GBX 142.402.37 million shs£564.54 million
02/28/2024GBX 150.60GBX 145.40
-3.45%
GBX 151GBX 145.40867,432 shs£572.41 million
02/27/2024GBX 155.20GBX 150.60
-2.96%
GBX 154.80GBX 149.40726,868 shs£592.88 million

This page (LON:CCR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners