C&C Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	89.30	91.10	87.60	88.10	88.10	-1.34%	2,868,779
Jul 6, 2026	89.10	90.50	88.10	89.30	89.30	0.34%	1,414,247
Jul 3, 2026	90.60	91.16	88.00	89.00	89.00	-0.67%	1,124,844
Jul 2, 2026	89.50	90.70	87.80	89.60	89.60	0.45%	1,541,573
Jul 1, 2026	91.90	94.40	89.00	89.20	89.20	-5.11%	1,349,197
Jun 30, 2026	94.50	95.24	93.00	94.00	94.00	-0.95%	633,834
Jun 29, 2026	93.00	95.68	93.00	94.90	94.90	-0.52%	847,986
Jun 26, 2026	94.00	95.70	93.20	95.40	95.40	-	1,103,883
Jun 25, 2026	96.00	98.30	95.00	95.40	95.40	-0.62%	758,528
Jun 24, 2026	93.00	96.10	93.00	96.00	96.00	1.59%	769,996
Jun 23, 2026	93.00	95.50	93.00	94.50	94.50	-0.21%	1,361,390
Jun 22, 2026	96.50	98.80	93.10	94.70	94.70	-2.47%	932,619
Jun 19, 2026	100.00	100.00	96.20	97.10	97.10	-0.41%	13,344,550
Jun 18, 2026	93.10	98.10	92.10	97.50	97.50	4.28%	1,871,622
Jun 17, 2026	96.60	96.60	92.60	93.50	93.50	-0.64%	603,805
Jun 16, 2026	93.30	95.30	92.70	94.10	94.10	-0.63%	439,909
Jun 15, 2026	96.20	98.50	94.70	94.70	94.70	-0.73%	943,500
Jun 12, 2026	95.00	97.35	92.60	95.40	95.40	0.63%	1,345,143
Jun 11, 2026	92.90	96.70	92.50	94.80	94.80	1.46%	963,384
Jun 10, 2026	92.80	97.60	92.80	96.60	93.43	2.22%	3,242,159
Jun 9, 2026	94.90	96.60	93.50	94.50	91.40	-0.42%	2,225,678
Jun 8, 2026	92.00	95.00	92.00	94.90	91.79	0.42%	1,552,633
Jun 5, 2026	94.10	95.20	91.90	94.50	91.40	2.49%	1,573,731
Jun 4, 2026	92.90	93.20	91.50	92.20	89.18	-	1,509,475
Jun 3, 2026	93.30	95.00	91.60	92.20	89.18	-1.81%	1,110,285
Jun 2, 2026	97.80	97.80	93.40	93.90	90.82	-0.84%	1,408,279
Jun 1, 2026	99.00	100.40	93.40	94.70	91.60	-4.54%	1,760,614
May 29, 2026	97.80	101.40	95.00	99.20	95.95	4.53%	1,544,823
May 28, 2026	100.80	101.40	94.90	94.90	91.79	-6.04%	1,363,971
May 27, 2026	105.60	105.80	101.00	101.00	97.69	-2.70%	796,507
May 26, 2026	108.00	109.60	102.40	103.80	100.40	-3.89%	1,304,716
May 22, 2026	107.80	111.80	107.80	108.00	104.46	-2.17%	525,698
May 21, 2026	110.20	111.20	105.20	110.40	106.78	0.73%	1,827,304
May 20, 2026	111.40	113.00	104.55	109.60	106.01	-4.53%	2,071,434
May 19, 2026	107.20	114.80	101.60	114.80	111.04	5.32%	776,206
May 18, 2026	109.60	111.20	106.40	109.00	105.43	-0.91%	947,414
May 15, 2026	108.20	110.40	107.20	110.00	106.40	-	490,338
May 14, 2026	110.20	110.20	108.00	110.00	106.40	2.42%	218,689
May 13, 2026	108.60	110.20	106.80	107.40	103.88	-1.47%	376,829
May 12, 2026	108.80	110.00	107.20	109.00	105.43	-2.15%	255,795
May 11, 2026	110.00	113.00	110.00	111.40	107.75	-0.89%	309,971
May 8, 2026	111.80	114.20	110.20	112.40	108.72	-	574,980
May 7, 2026	117.20	117.20	112.40	112.40	108.72	-2.26%	537,046
May 6, 2026	115.00	117.80	114.80	115.00	111.23	0.17%	2,674,912
May 5, 2026	116.20	119.00	113.40	114.80	111.04	-3.53%	356,852
May 1, 2026	114.60	120.40	114.60	119.00	115.10	1.19%	132,654
Apr 30, 2026	117.00	118.60	114.20	117.60	113.75	2.08%	309,510
Apr 29, 2026	117.20	117.80	114.20	115.20	111.43	-0.86%	298,841
Apr 28, 2026	117.00	118.00	115.20	116.20	112.39	-0.17%	267,423
Apr 27, 2026	124.20	124.20	116.40	116.40	112.59	-3.80%	2,318,565